CNSX Trading Daily Market Summary December 05 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1183 0.1000 0.0850 0.0850 -0.0100 1.3900 0.0850 Acreage Holdings, Inc. ACRG.U 684 17.1100 15.2500 15.9800 -0.4400 26.9000 15.2500 Ansar Financial and Dev Corporation AFD 25 0.6000 0.6000 0.6000 0.0000 0.8300 0.3000 Affinor Growers Inc. AFI 2405 0.0550 0.0500 0.0550 0.0000 0.2850 0.0400 AgraFlora Organics International Inc AGRA 14580 0.1300 0.1100 0.1250 -0.0050 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 560 0.5100 0.4800 0.4900 -0.0300 0.7200 0.4800 Alternate Health Corp. AHG 211 0.5000 0.4700 0.4700 +0.0200 2.6900 0.4250 Advantagewon Oil Corp. AOC 50 0.0300 0.0300 0.0300 0.0000 0.1850 0.0250 Appia Energy Corp. API 2951 0.2200 0.1950 0.2000 -0.0400 0.3200 0.1100 Global Cannabis Applications Corp. APP 3336 0.1300 0.1150 0.1200 +0.0050 0.9900 0.1100 APPx Group Holdings Inc APPX 1650 0.1100 0.1100 0.1100 0.0000 0.2500 0.0800 AREV Brands International Ltd. AREV 251 0.2500 0.2250 0.2250 -0.0500 0.6500 0.2250 Argo Gold Inc. ARQ 5 0.1800 0.1800 0.1800 +0.0150 0.2100 0.0700 Asante Gold Corporation ASE 500 0.0350 0.0350 0.0350 0.0000 0.0800 0.0250 Ascent Industries Corp. ASNT 10275 0.1850 0.1550 0.1550 -0.0400 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 74 0.3800 0.3800 0.3800 -0.0200 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 10166 0.0750 0.0600 0.0650 -0.0150 0.9400 0.0600 Australis Capital Inc. AUSA 12999 0.8200 0.6800 0.7400 -0.0800 16.0000 0.6800 Australis Capital Corp. Wts. AUSA.WT 683 0.5600 0.4500 0.4900 -0.1200 11.4900 0.4500 BacTech Environmental Corporation BAC 250 0.0250 0.0250 0.0250 0.0000 0.0700 0.0150 Body and Mind Inc. BAMM 1393 1.0200 0.9600 0.9800 -0.0300 2.0900 0.3300 Benchmark Botanics Inc. BBT 100 0.4100 0.3200 0.4100 +0.1000 2.1400 0.3100 Bradstone Capital Corp. BCA 500 0.1200 0.1200 0.1200 +0.0200 0.1500 0.0650 Blockchain Foundry Inc BCFN 530 0.0250 0.0250 0.0250 0.0000 0.5000 0.0150 Bird River Resources Inc. BDR 2600 0.0500 0.0500 0.0500 0.0000 0.6300 0.0500 Beleave Inc. BE 94621 0.1050 0.0750 0.0800 -0.0250 0.4986 0.0750 Peekaboo Beans Inc BEAN 25 0.1100 0.1050 0.1050 0.0000 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 470 0.0800 0.0750 0.0800 0.0000 2.7700 0.0750 Biome Grow Inc. BIO 310 0.6300 0.5200 0.5200 -0.0300 2.1000 0.5200 Belgravia Capital International Inc. BLGV 568 0.0200 0.0150 0.0150 0.0000 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 580 0.3400 0.3000 0.3200 +0.0200 0.7600 0.2700 BLOK Technologies Inc. BLK 1650 0.0300 0.0250 0.0250 +0.0050 1.0700 0.0200 Cannabix Technologies Inc. BLO 1525 1.4800 1.2500 1.4000 -0.0300 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 1898 0.0500 0.0500 0.0500 -0.0050 0.7099 0.0500 Blox Labs Inc. BLOX 3013 0.0350 0.0350 0.0350 +0.0050 0.5633 0.0250 BLVD Centers Corporation BLVD 918 0.0450 0.0400 0.0400 -0.0100 0.0850 0.0350 Pacific Rim Cobalt Corp. BOLT 812 0.1300 0.1250 0.1300 0.0000 1.5900 0.1000 Breathtec BioMedical Inc. BTH 517 0.1650 0.1400 0.1500 -0.0100 1.0400 0.1400 Aura Health Inc. BUZZ 1350 0.1950 0.1700 0.1700 -0.0250 0.6500 0.1400 Brisio Innovations Inc. BZI 1585 0.3700 0.3500 0.3600 +0.0050 0.4800 0.1600 FinCanna Capital Corp. CALI 9450 0.1350 0.1000 0.1200 -0.0300 2.2900 0.1000 CannAmerica Brands Corp. CANA 112 0.8300 0.8000 0.8000 -0.0300 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 15485 0.1850 0.1600 0.1650 -0.0150 0.8400 0.1500 Copperbank Resources Corp. CBK 2500 0.0500 0.0500 0.0500 0.0000 0.1200 0.0400 Certive Solutions Inc. CBP 180 0.0250 0.0250 0.0250 0.0000 0.1200 0.0100 Cerro de Pasco Resources Inc. CDPR 245 0.2950 0.2600 0.2950 +0.0150 0.3700 0.2200 Cerro Grande Mining Corporation CEG 292 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Cognetivity Neurosciences Ltd. CGN 428 0.4450 0.3900 0.3900 -0.0500 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 559 1.2500 1.0800 1.2000 +0.0300 2.7000 1.0800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 2055 0.1500 0.1300 0.1500 +0.0200 0.6900 0.1050 Chemistree Technology Inc. CHM 705 0.5300 0.4900 0.5000 -0.0200 1.0000 0.3100 Choom Holdings Inc. CHOO 16551 0.4700 0.4000 0.4100 -0.0600 1.4700 0.2550 Canada House Wellness Group Inc. CHV 6140 0.1400 0.1300 0.1350 -0.0100 0.9000 0.1300 CIM International Group Inc. CIM 9 0.2100 0.2100 0.2100 +0.0200 0.3500 0.1650 Cresco Labs Inc. CL 3307 6.1800 5.2900 5.9000 +0.1700 8.0000 5.2900 Cielo Waste Solutions Corp. CMC 3160 0.1750 0.1300 0.1500 +0.0100 0.3000 0.1000 Canadian Metals Inc. CME 854 0.0650 0.0600 0.0600 -0.0100 0.2000 0.0600 CannaOne Technologies Inc CNNA 25 1.0300 1.0300 1.0300 0.0000 1.0300 0.5500 Cannex Capital Holdings Inc. CNNX 620 0.8000 0.7500 0.7900 0.0000 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 230 0.2800 0.2700 0.2800 +0.0200 0.4000 0.1100 International Cobalt Corp CO 4212 0.0400 0.0350 0.0400 -0.0050 0.4500 0.0350 360 Blockchain Inc. CODE 14987 0.0300 0.0200 0.0250 0.0000 0.3450 0.0200 Captor Capital Corp CPTR 706 1.3700 1.1300 1.2500 +0.0100 17.8000 1.0100 Carl Data Solutions Inc. CRL 25 0.0950 0.0950 0.0950 -0.0050 0.6100 0.0700 Crop Infrastructure Corp. CROP 6484 0.3050 0.2850 0.2850 -0.0200 1.2000 0.1300 Chemesis International Inc. CSI 352 1.0800 0.9700 1.0500 -0.0600 2.0400 0.4800 Curaleaf Holdings, Inc. CURA 17209 6.6900 5.3500 5.4800 +0.1400 11.4900 5.1200 Biocure Technology Inc. CURE 50 0.4500 0.4500 0.4500 -0.0400 1.8900 0.2400 Charlotte's Web Holdings, Inc. CWEB 2678 13.3300 10.8000 11.4400 -0.5300 18.7000 9.0500 C21 Investments Inc. CXXI 3124 0.7300 0.6300 0.6500 -0.0700 3.0000 0.6300 Hilltop Cybersecurity Inc. CYBX 310 0.0900 0.0900 0.0900 +0.0050 0.8700 0.0800 Data Deposit Box Inc. DDB 2210 0.0300 0.0300 0.0300 0.0000 0.3500 0.0300 Debut Diamonds Inc. DDI 356 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Deer Horn Capital Inc. DHC 480 0.2550 0.2200 0.2550 +0.0450 0.5800 0.1000 Dixie Brands Inc. DIXI.U 2483 0.6500 0.5900 0.6200 -0.0800 1.1800 0.5900 The Delma Group Inc. DLMA 13 2.0000 1.7500 1.7500 -0.2700 7.2500 1.0500 Delrey Metals Corp. DLRY 341 0.3200 0.2950 0.3000 0.0000 0.5000 0.2050 DNI Metals Inc. DNI 38 0.0500 0.0450 0.0500 0.0000 0.1450 0.0400 Dundee Sustainable Technologies Inc. DST 2090 0.0300 0.0250 0.0250 -0.0050 0.1900 0.0050 DionyMed Brands Inc. DYME 306 3.1000 2.5000 2.9800 +0.0300 4.2900 2.5000 Earth Alive Clean Technologies Inc. EAC 371 0.2100 0.2050 0.2100 -0.0100 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 11292 0.2850 0.1900 0.2850 +0.0750 1.3300 0.1900 Nutritional High International Inc. EAT 15812 0.1850 0.1600 0.1600 -0.0250 1.1900 0.1600 Eviana Health Corporation EHC 21 0.7900 0.6000 0.7900 +0.1900 1.9000 0.6000 Leviathan Cannabis Group Inc. EPIC 539 0.3700 0.3300 0.3300 -0.0400 2.3200 0.2000 Empower Clinics Inc EPW 50 0.1150 0.1100 0.1100 -0.0150 0.5100 0.0900 ePlay Digital Inc. EPY 240 0.1100 0.1000 0.1000 -0.0050 0.2950 0.0650 EnviroLeach Technologies Inc. ETI 210 0.8700 0.8300 0.8700 +0.0700 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 5 0.2500 0.2500 0.2500 -0.0150 1.1700 0.2200 Explorex Resources Inc. EX 1057 0.4500 0.4000 0.4500 +0.0500 0.4900 0.2300 Far Resources Ltd. FAT 4380 0.0750 0.0700 0.0750 -0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 1988 0.0800 0.0750 0.0800 +0.0050 0.3550 0.0650 Future Farm Technologies Inc. FFT 1571 0.2550 0.2300 0.2350 -0.0350 2.0800 0.2250 Flower One Holdings Inc. FONE 843 1.4800 1.4000 1.4500 -0.0300 2.0000 1.0700 Global Blockchain Mining Corp. FORK 1190 0.0100 0.0050 0.0050 -0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 340 0.0650 0.0600 0.0600 -0.0050 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 25 0.3850 0.3800 0.3850 +0.0050 0.7500 0.2750 Graph Blockchain Inc GBLC 6011 0.0550 0.0500 0.0500 0.0000 0.2000 0.0500 Genius Metals Inc GENI 100 0.2000 0.1950 0.2000 +0.0150 0.2500 0.1200 Generation Mining Limited GENM 1 0.1300 0.0000 0.2000 0.0800 Glance Technologies Inc. GET 557 0.2100 0.1850 0.1900 -0.0250 2.6900 0.1550 Gravitas Financial Inc. GFI 282 0.0450 0.0400 0.0400 -0.0050 0.1250 0.0100 Xanthic Biopharma Inc. GGB 3272 2.9500 2.4800 2.8800 +0.1800 4.2500 0.5800 Global Hemp Group Inc. GHG 4500 0.1150 0.1050 0.1150 +0.0050 0.3900 0.0950 Golden Leaf Holdings Ltd. GLH 16473 0.1400 0.1250 0.1350 0.0000 0.6500 0.1250 Graphite Energy Corp. GRE 420 0.0400 0.0400 0.0400 +0.0050 1.7600 0.0300 Grown Rogue International Inc. GRIN 1957 0.3300 0.1700 0.2800 -0.0200 0.6000 0.1700 Green Thumb Industries Inc. GTII 363 11.9600 10.5700 11.1300 -0.3900 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 3770 6.1800 5.1000 5.6700 +0.0200 8.4000 4.9000 Harrys Manufacturing Inc. HARY 375 0.1600 0.1500 0.1600 +0.0200 0.5000 0.1300 High Hampton Holdings Corp. HC 3022 0.3550 0.2750 0.2900 -0.0500 1.4800 0.2750 HealthSpace Data Systems Ltd. HS 3725 0.0450 0.0400 0.0400 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 114954 0.3350 0.3000 0.3000 -0.0300 0.9400 0.0750 HyperBlock Inc. HYPR 5326 0.0450 0.0400 0.0400 0.0000 0.4350 0.0300 iAnthus Capital Holdings Inc. IAN 2459 5.2400 4.6200 4.7500 -0.5000 9.4900 1.9000 International Battery Metals Ltd. IBAT 328 0.1650 0.1550 0.1550 0.0000 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 648 0.4900 0.4600 0.4600 0.0000 2.0200 0.3400 ThreeD Capital Inc. IDK 6543 0.0700 0.0650 0.0650 -0.0050 0.8500 0.0650 Imagin Medical Inc. IME 2626 0.1400 0.1300 0.1350 0.0000 0.4400 0.0900 Imagination Park Entertainment Inc. IP 585 0.0850 0.0800 0.0800 -0.0050 1.0800 0.0700 Irving Resources Inc. IRV 260 1.7800 1.5800 1.7800 -0.0100 1.8700 0.7000 Inner Spirit Holdings Ltd. ISH 5407 0.2100 0.1650 0.1750 -0.0250 0.9100 0.1650 Isodiol International Inc. ISOL 7071 1.1900 1.0300 1.0500 -0.1500 18.8000 1.0300 Lotus Ventures Inc. J 4623 0.1850 0.1700 0.1700 -0.0150 1.0000 0.1650 JDF Explorations Inc. JDF 0 0.0500 0.0000 0.1500 0.0050 International Cannabrands Inc. JUJU 3943 0.0800 0.0700 0.0750 -0.0050 0.7700 0.0500 Koios Beverage Corp. KBEV 2689 0.3850 0.3400 0.3500 -0.0300 1.0500 0.1700 Kontrol Energy Corp. KNR 215 0.7000 0.6700 0.7000 +0.0300 1.5800 0.4600 KWG Resources Inc. KWG 920 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 640 0.2250 0.2050 0.2100 -0.0150 0.4200 0.1700 Lions Bay Mining Corp. LBM 1 0.1200 0.0000 0.1500 0.1050 Lifestyle Delivery Systems Inc LDS 2877 0.3850 0.3550 0.3550 -0.0100 1.5400 0.3500 Liberty Health Sciences Inc. LHS 52094 0.9600 0.7200 0.8200 -0.1000 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 1996 0.1100 0.0950 0.1000 -0.0100 1.0000 0.0900 Liht Cannabis Corp. LIHT 5671 0.2300 0.1950 0.2050 0.0000 1.2300 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 502 0.0400 0.0250 0.0250 -0.0250 0.0800 0.0100 Global Li-Ion Graphite Corp. LION 5 0.0800 0.0000 0.7000 0.0800 LeanLife Health Inc. LLP 1680 0.0450 0.0400 0.0400 -0.0100 0.4500 0.0350 Litelink Technologies Inc. LLT 20 0.1650 0.1650 0.1650 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 115 0.1100 0.0950 0.1100 +0.0100 0.6200 0.0650 Redfund Capital Corp. LOAN 42 0.3100 0.3050 0.3050 +0.0050 0.7000 0.1550 Lexaria Bioscience Corp. LXX 603 1.4500 1.1300 1.2600 -0.1400 3.2300 1.0000 McLaren Resources Inc. MCL 500 0.0300 0.0300 0.0300 0.0000 0.1900 0.0200 Mag One Products Inc. MDD 6 0.0950 0.0000 0.3700 0.0450 Marret High Yield Strategies Fund A MHY.UN 50 0.0500 0.0500 0.0500 0.0000 0.1700 0.0500 True Leaf Medicine International Ltd. MJ 1426 0.4250 0.3500 0.3850 -0.0600 1.9000 0.3500 MJardin Group, Inc. MJAR 798 5.5000 4.4400 4.7000 -0.5500 8.9000 4.4400 Global Health Clinics Ltd. MJRX 55 0.1200 0.1100 0.1200 +0.0100 0.5600 0.0750 Makena Resources Inc. MKNA 531 0.0550 0.0550 0.0550 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 15579 4.1700 3.1100 3.4000 -0.7600 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 10101 0.6100 0.4800 0.4800 -0.1600 3.5200 0.4800 Metalo Manufacturing Inc. MMI 20 0.3000 0.3000 0.3000 +0.1000 0.5700 0.1500 Matica Enterprises Inc. MMJ 10023 0.1100 0.1000 0.1000 -0.0050 0.8100 0.1000 Miramont Resources Corp. MONT 59 0.2700 0.2550 0.2700 0.0000 0.5900 0.1300 MPX Bioceutical Corporation MPX 17638 0.8100 0.6900 0.7600 -0.0500 1.2700 0.3850 Micromem Technologies Inc. MRM 300 0.0400 0.0400 0.0400 +0.0050 0.3950 0.0250 Cannvas MedTech Inc. MTEC 395 0.2800 0.2400 0.2800 -0.0100 1.0000 0.2400 Maxtech Ventures Inc. MVT 14 0.2100 0.2100 0.2100 0.0000 0.6000 0.0950 Micron Waste Technologies Inc MWM 2414 0.3200 0.2500 0.2650 -0.0400 0.9200 0.2500 Montego Resources Inc. MY 859 0.0550 0.0550 0.0550 -0.0250 0.5500 0.0500 MYM Nutraceuticals Inc. MYM 4187 0.5000 0.4500 0.4700 -0.0700 5.0000 0.4500 Innovative Properties Inc. NAB 45 0.4500 0.3950 0.3950 -0.0250 0.8200 0.0350 North Bud Farms Inc. NBUD 2420 0.2400 0.2050 0.2100 -0.0300 0.8000 0.2000 NetCents Technology Inc. NC 304 0.9500 0.9100 0.9400 +0.0100 4.9800 0.8000 Nerds On Site Inc. NERD 340 0.2050 0.2050 0.2050 -0.0350 0.3700 0.2050 Netcoins Holdings Inc. NETC 30967 0.1350 0.1000 0.1350 +0.0200 0.6500 0.0700 New Age Brands Inc NF 36808 0.0650 0.0550 0.0600 -0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 695 0.4100 0.4000 0.4000 -0.0300 0.8500 0.4000 Victory Nickel Inc. NI 10 0.0350 0.0350 0.0350 +0.0050 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 830 0.0450 0.0450 0.0450 0.0000 0.8400 0.0450 MegumaGold Corp NSAU 50 0.1850 0.1850 0.1850 +0.0050 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 348 0.2900 0.2800 0.2900 +0.0100 1.1600 0.2700 Northern Sphere Mining Corp. NSM 0 0.0300 0.0000 0.2000 0.0150 NexTech AR Solutions Corp NTAR 1567 0.4650 0.3800 0.4650 +0.0100 0.4650 0.2400 New Tech Lithium Corp. NTM 1200 0.0350 0.0300 0.0300 -0.0050 0.1700 0.0250 Nuran Wireless Inc. NUR 4375 0.0500 0.0500 0.0500 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 1888 7.4800 6.4300 6.7700 -0.3500 11.0000 2.3600 CannaRoyalty Corp 8% 12JUL21 OH.DB 490 108.0000 105.0000 105.0000 -10.0000 140.0000 105.0000 CannaRoyalty Corp. Wts. OH.WT 419 1.9500 1.1000 1.2300 -0.4600 5.3600 0.5800 Permex Petroleum Corporation OIL 304 0.2250 0.2000 0.2200 0.0000 0.6000 0.1900 Orion Nutraceuticals Inc. ORI 15 0.4400 0.4000 0.4400 -0.0100 1.0000 0.2550 Ortho Regenerative Technologies Inc. ORTH 500 0.2300 0.1950 0.2200 +0.0200 0.8900 0.1850 Ovation Science Inc OVAT 1182 0.3500 0.3150 0.3400 +0.0300 0.5400 0.2900 One World Lithium Inc. OWLI 2095 0.1900 0.1750 0.1900 0.0000 0.2000 0.1000 PUDO Inc. PDO 32 0.7500 0.7000 0.7500 +0.1300 3.0500 0.5100 Preferred Dental Technologies Inc. PDTI 50 0.0400 0.0400 0.0400 0.0000 0.1000 0.0300 Premier Health Group Inc. PHGI 10 0.8000 0.0000 1.1500 0.0500 Canntab Therapeutics Limited PILL 193 1.1600 1.0500 1.1100 +0.0600 2.1400 0.5000 Pivit Exploration Inc. PIVT 140 0.1400 0.1150 0.1400 -0.0150 0.1900 0.0750 ParcelPal Technology Inc. PKG 4641 0.2350 0.2200 0.2250 0.0000 0.5900 0.1550 Peak Positioning Technologies Inc. PKK 274 0.0250 0.0250 0.0250 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 8010 0.0075 0.0050 0.0050 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 5203 1.7700 1.5600 1.6200 +0.1100 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 744 0.2900 0.2000 0.2000 +0.0250 0.2900 0.1400 Plus Products Inc PLUS 502 5.0200 4.1800 4.3100 -0.7100 7.2500 3.5100 PreveCeutical Medical Inc. PREV 8145 0.0650 0.0550 0.0550 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 150 0.0300 0.0300 0.0300 0.0000 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 270 0.5500 0.5200 0.5500 0.0000 0.6900 0.5200 Pasinex Resources Limited PSE 80 0.0850 0.0850 0.0850 +0.0100 0.2700 0.0750 Platinex Inc. PTX 27 0.0500 0.0500 0.0500 -0.0100 0.3000 0.0350 Pushfor Investments Inc. PUSH 486 1.6000 1.2400 1.6000 +0.4000 1.6000 0.4000 Pivot Pharmaceuticals Inc. PVOT 185 0.3850 0.3600 0.3600 -0.0350 3.0000 0.2500 Captiva Verde Land Corp. PWR 525 0.0950 0.0900 0.0950 -0.0050 0.2200 0.0600 Quantum Cobalt Corp QBOT 360 0.0800 0.0700 0.0800 +0.0050 1.8300 0.0500 Quinsam Capital Corporation QCA 4920 0.2700 0.2450 0.2450 -0.0050 1.1900 0.2350 Quadron Cannatech Corporation QCC 700 0.1650 0.1550 0.1550 -0.0250 0.9700 0.1550 Quizam Media Corporation QQ 209 0.1700 0.1500 0.1600 -0.0100 0.2100 0.0450 Radial Research Corp RAD 300 0.1200 0.1200 0.1200 -0.0300 0.1500 0.1200 Relay Medical Corp. RELA 1438 0.2350 0.2050 0.2150 -0.0200 0.7800 0.1900 Reservoir Capital Corp. REO 500 0.0200 0.0200 0.0200 0.0000 0.0650 0.0200 Renforth Resources Inc. RFR 830 0.0350 0.0300 0.0350 +0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 105 0.1350 0.1350 0.1350 -0.0100 0.3200 0.0950 Rise Gold Corp. RISE 335 0.0700 0.0700 0.0700 -0.0050 0.2100 0.0450 RIWI Corp. RIW 5 1.2600 1.2600 1.2600 -0.0900 2.5000 1.0000 Rockshield Capital Corp. RKS 486 0.1150 0.1100 0.1100 0.0000 0.8400 0.1100 RISE Life Science Corp. RLSC 186 0.1500 0.1400 0.1500 -0.0100 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 20365 0.1200 0.1050 0.1150 -0.0050 0.8200 0.1050 Rubicon Organics Inc. ROMJ 103 2.0000 1.9100 1.9500 -0.0600 5.2500 1.8600 Ravenquest BioMed Inc. RQB 1918 0.5600 0.5000 0.5100 -0.0700 1.9300 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 13096 0.0750 0.0550 0.0550 -0.0150 0.2550 0.0300 Rockex Mining Corporation RXM 200 0.0600 0.0600 0.0600 0.0000 0.1000 0.0150 Subscribe Technologies Inc. SAAS 970 0.0550 0.0500 0.0550 +0.0050 0.2500 0.0500 SBD Capital Corp. SBD 0 0.4900 0.0000 0.5500 0.0500 Security Devices International Inc. SDZ 25 0.2000 0.2000 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 8 0.1800 0.1800 0.1800 -0.0100 0.3400 0.1000 Shoal Point Energy Ltd. SHP 1640 0.0300 0.0200 0.0300 +0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 130 0.3450 0.3250 0.3250 -0.0100 0.5900 0.3000 Hydro66 Holdings Corp. SIX 85 0.3900 0.3250 0.3250 -0.1050 0.9500 0.3250 Slave Lake Zinc Corp SLZ 60 0.1100 0.0800 0.1100 0.0000 0.1100 0.0600 Star Navigation Systems Group Ltd. SNA 1165 0.0700 0.0650 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 2250 3.4000 2.8300 3.3000 +0.1800 17.9300 2.8300 SOL Global Investments Corp. SOL 3668 1.3500 1.1000 1.3000 +0.1700 5.0000 1.0200 Sona Nanotech Inc. SONA 72 0.2300 0.2300 0.2300 -0.0200 0.3000 0.1700 Silver Phoenix Resources Inc. SP 10 0.1500 0.0900 0.0900 -0.0600 0.2200 0.0200 Spey Resources Corp. SPEY 7355 0.0750 0.0700 0.0700 -0.0100 0.1550 0.0650 Spacefy Inc. SPFY 2035 0.1500 0.1400 0.1500 -0.0050 0.1700 0.1400 Spearmint Resources Inc. SPMT 4618 0.0400 0.0350 0.0350 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 150 0.1500 0.1400 0.1400 -0.0250 0.3450 0.0350 Sproutly Canada Inc. SPR 2140 0.4000 0.3200 0.3250 -0.0200 1.1800 0.2500 Squire Mining Ltd. SQR 475 0.3400 0.3000 0.3000 -0.0450 0.8200 0.1500 Wildflower Brands Inc. SUN 1101 0.6400 0.4550 0.5400 -0.0300 2.9400 0.4550 St-Georges Eco-Mining Corp. SX 1425 0.0700 0.0600 0.0700 +0.0050 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 1940 0.0600 0.0500 0.0500 -0.0100 0.2400 0.0500 Taku Gold Corp. TAK 150 0.0450 0.0450 0.0450 -0.0050 0.1500 0.0350 Terra Nova Resources Inc. TENO 0 0.0800 0.0000 0.1850 0.0600 TerrAscend Corp. TER 832 7.2100 6.6000 6.6000 -0.1200 13.5000 1.9600 1933 Industries Inc. TGIF 13605 0.3950 0.3550 0.3550 -0.0200 1.4800 0.3300 1933 Industries Inc. Wts. TGIF.WT 819 0.1550 0.1450 0.1450 -0.0050 0.2700 0.1400 THC Biomed Intl Ltd THC 2370 0.4650 0.4000 0.4300 -0.0700 3.3600 0.4000 Tier One Capital Limited Partnership TLP.UN 4 5.0100 5.0100 5.0100 0.0000 6.0000 4.5400 Tartisan Nickel Corp. TN 2898 0.0600 0.0500 0.0600 +0.0100 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 3621 0.5100 0.4100 0.4600 -0.0500 1.9900 0.4100 Tower One Wireless Corp. TO 452 0.0850 0.0800 0.0850 -0.0050 0.2800 0.0750 Tree of Knowledge International Corp. TOKI 155 0.2100 0.1800 0.2000 0.0000 1.5300 0.1800 Trackloop Analytics Corp. TOOL 90 0.0700 0.0700 0.0700 0.0000 0.6000 0.0600 Enertopia Corp. TOP 2310 0.0250 0.0250 0.0250 0.0000 0.1400 0.0250 Trulieve Cannabis Corp. TRUL 2100 11.5900 9.8300 10.8000 -0.4000 23.8500 9.5100 Tantalex Resources Corporation TTX 2090 0.0450 0.0400 0.0400 -0.0050 0.2500 0.0400 Black Tusk Resources Inc. TUSK 10 0.2000 0.2000 0.2000 -0.0200 0.2850 0.1300 Global UAV Technologies Ltd. UAV 6395 0.0400 0.0350 0.0400 +0.0050 0.2550 0.0300 Ubique Minerals Limited UBQ 0 0.1000 0.0000 0.2500 0.0700 UpSnap Inc. UP 40933 0.0050 0.0050 0.0050 0.0000 0.0550 0.0050 American Pacific Mining Corp. USGD 1010 0.0700 0.0650 0.0650 +0.0050 0.4100 0.0600 VirtualArmour International Inc. VAI 30 0.2100 0.2100 0.2100 -0.0550 0.3700 0.1800 Velocity Data Inc. VCT 0 0.0500 0.0000 0.1600 0.0300 Top Strike Resources Corp. VENI 30 0.1500 0.1500 0.1500 0.0000 0.5500 0.0900 Vogogo Inc. VGO 8 0.0750 0.0000 0.9400 0.0650 Valens Groworks Corp. VGW 3122 1.2800 1.1600 1.2500 0.0000 3.5500 0.9800 Valens Groworks Corp. VGW.WT 245 0.1700 0.1600 0.1600 -0.0150 0.4500 0.1500 Phivida Holdings Inc. VIDA 1650 0.6400 0.5400 0.6200 +0.0200 2.2000 0.5300 Phivida Holdings Inc. Wts. VIDA.WT 5 0.0900 0.0000 0.5200 0.0900 Vodis Pharmaceuticals Inc. VP 1729 0.1050 0.0900 0.1050 0.0000 0.9100 0.0900 Veritas Pharma Inc. VRT 911 0.1250 0.1200 0.1200 -0.0050 1.0900 0.0850 Versus Systems Inc. VS 200 0.2000 0.2000 0.2000 0.0000 0.4600 0.1800 Victory Square Technologies Inc. VST 971 0.8400 0.4800 0.6300 +0.1800 4.1700 0.4200 Maricann Group Inc WAYL 16044 1.3700 1.1300 1.2100 +0.0400 4.4800 1.1200 Winston Gold Corp. WGC 750 0.0350 0.0350 0.0350 0.0000 0.0900 0.0250 ICC International Cannabis Corp. WRLD 25636 0.5400 0.4900 0.5000 -0.0100 0.9100 0.2500 Winston Resources Inc. WRW 0 0.0300 0.0000 0.2400 0.0300 Western Uranium & Vanadium Corp. WUC 465 1.9000 1.7500 1.7700 -0.1300 3.3200 0.5400 eXeBlock Technology Corporation XBLK 1460 0.0400 0.0400 0.0400 0.0000 1.6000 0.0400 MGX Minerals Inc. XMG 1816 0.5100 0.4950 0.5100 0.0000 1.9600 0.4200 Canadian Overseas Petroleum Limited XOP 480 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 1243 0.2650 0.2500 0.2500 0.0000 0.6800 0.1950 XORTX Therapeutics Inc. XRX 62 0.1700 0.1700 0.1700 0.0000 0.5000 0.1700 Weekend Unlimited Inc. YOLO 3278 0.1250 0.1100 0.1100 -0.0050 0.3250 0.1100 Zanzibar Gold Inc. ZBR 401 0.1400 0.1250 0.1250 0.0000 0.2000 0.1000 Zara Resources Inc. ZRI 0 0.0700 0.0000 0.2400 0.0700 BIOSENTA Inc. ZRO 50 0.0650 0.0650 0.0650 -0.0500 0.7500 0.0100 ZTEST Electronics Inc. ZTE 281 0.3600 0.3150 0.3400 +0.0050 1.0600 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.015 0.020 0.0800 0.0150 Advantex Marketing International Inc. ADX 0.005 0.0600 0.0050 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 0.750 0.7600 0.2000 Armadillo Resources Ltd. ARO Auxico Resources Canada Inc. AUAG 0.150 0.185 0.4300 0.1400 Avarone Metals Inc. AVM 0.035 0.040 0.1350 0.0350 Aylen Capital Inc. AYL 0.015 0.030 0.0600 0.0150 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 Blockchain Holdings Ltd. BCX 0.550 0.600 2.4000 0.1200 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.010 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 0.075 0.095 3.1500 0.0300 Bougainville Ventures Inc. BOG 0.040 0.045 0.4500 0.0425 BitRush Corp. BRH 0.090 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 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 Chimata Gold Corp. CAT 0.060 0.065 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 CordovaCann Corp. CDVA 0.950 1.000 2.0000 0.9500 Cartier Iron Corporation CFE 0.110 0.135 0.2050 0.0650 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 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 Canamex Gold Corp. CSQ 0.050 0.055 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 0.275 0.275 0.7600 0.1400 CMX Gold & Silver Corp. CXC 0.040 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 Deveron UAS Corp. DVR 0.155 0.175 0.4500 0.1500 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 ECO ORO MINERALS CORP. J EOM 0.180 0.205 0.4450 0.1500 Evolving Gold Corp. EVG 0.075 0.075 0.2400 0.0650 EVI Global Group Developments Corp. EVI 0.580 0.580 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 FogChain Corp FOG 0.100 0.175 0.5700 0.1200 GreenBank Capital Inc. GBC 0.300 0.475 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 0.080 0.195 2.6500 0.1100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.040 0.055 0.3200 0.0400 God s Lake Resources Inc. GLR 1.1000 0.2200 Go Cobalt Mining Corp. GOCO 0.220 0.290 0.3750 0.0700 Goldrea Resources Corp. GOR 0.040 0.050 0.3800 0.0400 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 Green 2 Blue Energy Corp. GTBE 0.050 0.055 0.4450 0.0500 Getchell Gold Corp. GTCH 0.230 0.300 0.6000 0.2000 Glenbriar Technologies Inc. GTI.X 0.020 0.050 0.1150 0.0150 Grenville Gold Corp. GVG 0.260 0.395 0.7000 0.1150 Heritage Global Inc. HGP 0.630 0.780 0.9600 0.3900 Hi Ho Silver Resources Inc. HHS 0.035 0.040 0.1350 0.0250 Hello Pal International Inc. HP 0.100 0.140 0.3450 0.0650 IntellaEquity Inc. IEQ 0.085 0.090 0.2300 0.0400 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 0.145 0.4000 0.1200 ICTV Brands Inc. ITV 0.010 0.100 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 Jagercor Energy Corp. JEM 0.010 0.0350 0.0150 37 Capital Inc. JJJ 0.120 0.290 0.3500 0.1800 StartMonday Technology Corp. JOB 0.020 0.030 0.5000 0.0200 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 Khan Resources Inc. KRI 0.060 0.065 0.1800 0.0500 KWG Resources Inc. MVS KWG.A 3.510 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 0.580 0.2100 0.0500 Callitas Health Inc. LILY 0.135 0.150 0.3750 0.1000 Lanebury Growth Capital Ltd. LLL 0.160 0.250 0.8700 0.2300 LottoGopher Holdings Inc. LOTO 0.045 0.045 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 MEADOW BAY GOLD CORPORATION J MAY 0.035 0.040 0.2600 0.0300 ME Resource Corp. MEC 0.400 0.0750 0.0150 Minera IRL Limited MIRL 0.055 0.070 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 GoverMedia Plus Canada Corp. MPLS 0.120 0.140 0.5900 0.0900 MPV Exploration Inc MPV 0.065 0.100 0.3000 0.0650 Meryllion Resources Corporation MYR 0.015 0.020 0.2100 0.0150 NHS Industries Ltd. NHS 0.040 0.060 0.1700 0.0300 New Jersey Mining Company NJMC 0.170 0.330 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.045 0.050 0.1500 0.0400 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 Plaintree Systems Inc. NPT 0.200 0.265 0.3000 0.1150 Nass Valley Gateway Ltd. NVG 0.070 Nexco Resources Inc. NXU 0.090 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 0.140 0.215 0.5000 0.1250 Provenance Gold Corp. PAU 0.135 0.160 0.3850 0.1150 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 1.6300 0.7500 Park Lawn Company Limited PRL 6.250 12.000 9.4000 8.0000 Qwick Media Inc. QMI 0.025 0.100 0.2500 0.0100 Range Energy Resources Inc. RGO 0.005 0.0200 0.0050 West Red Lake Gold Mines Inc. RLG 0.055 0.060 0.1600 0.0500 RMMI Corp. RMMI 1.200 1.400 2.9500 0.9000 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 Rift Valley Resources Corp. RVR 0.085 0.095 0.1450 0.0500 River Wild Exploration Inc. RWI 0.570 0.700 0.7000 0.0200 Razore Rock Resources Inc. RZR 0.065 0.3000 0.0600 Robix Environmental Technologies Inc. RZX 0.080 0.0700 0.0350 Seahawk Ventures Inc. SHV 0.300 0.340 0.6200 0.2500 Sitka Gold Corp. SIG 0.095 0.100 0.3000 0.0550 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 2.800 2.900 4.4800 2.2000 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 Talmora Diamond Inc. TAI 0.015 0.030 0.0600 0.0050 Target Capital Inc. TCI 0.045 0.055 0.1400 0.0500 Taiga Gold Corp TGC 0.065 0.070 0.2100 0.0650 1933 Industries Inc.10% 14SEP21 TGIF.DB 82.000 100.000 125.0000 96.0000 Torino Power Solutions Inc TPS 0.050 0.060 0.2000 0.0400 United Battery Metals Corp. UBM 0.350 0.350 1.6800 0.3100 Upco International Inc UPCO 0.155 0.190 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 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 100.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.250 0.250 Maricann Group Inc WT WAYL.WT 0.290 0.410 0.5000 0.2250 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 0.050 0.8000 0.0400 MGX Minerals Inc. B Wts. XMG.WT.B 0.060 0.110 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 0.080 0.120 0.1500 0.0800 Kootenay Zinc Corp. ZNK 0.055 0.085 0.9000 0.0450 Zenith Exploration Inc. ZX 0.030 0.0350 0.0350 Trades: 27,373 Total Volume: 100,840,105 Total Value: $59,463,328 Advanced: 67 Declined: 138 Unchanged: 253 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.