CNSX Trading Daily Market Summary December 06 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 300 0.0200 0.0200 0.0200 +0.0050 0.0800 0.0150 Alliance Growers Corp. ACG 1748 0.1000 0.0950 0.1000 +0.0150 1.3900 0.0850 Acreage Holdings, Inc. ACRG.U 2286 18.5900 15.5000 17.7500 +1.7700 26.9000 15.2500 Affinor Growers Inc. AFI 3927 0.0500 0.0450 0.0500 -0.0050 0.2850 0.0400 Arctic Glacier Income Fund AG.UN 250 0.0600 0.0550 0.0550 0.0000 0.0600 0.0450 AgraFlora Organics International Inc AGRA 5989 0.1400 0.1200 0.1300 +0.0050 0.4180 0.0780 Agrios Global Holdings Ltd. AGRO 30 0.5000 0.5000 0.5000 +0.0100 0.7200 0.4800 Alternate Health Corp. AHG 644 0.5800 0.4600 0.5800 +0.1100 2.6900 0.4250 AJN Resources Inc. AJN 9 0.0800 0.0000 0.2000 0.0800 Appia Energy Corp. API 397 0.2100 0.2100 0.2100 +0.0100 0.3200 0.1100 Global Cannabis Applications Corp. APP 4221 0.1200 0.1050 0.1200 0.0000 0.9900 0.1050 APPx Group Holdings Inc APPX 1200 0.1100 0.0900 0.1050 -0.0050 0.2500 0.0800 Armada Mercantile Ltd. ARM 6 0.3950 0.3950 0.3950 +0.0050 0.7600 0.2000 Argo Gold Inc. ARQ 515 0.1650 0.1500 0.1500 -0.0300 0.2100 0.0700 Ascent Industries Corp. ASNT 14387 0.1900 0.1550 0.1900 +0.0350 0.9800 0.1350 Aquarius Surgical Technologies Inc. ASTI 35 0.4400 0.4000 0.4000 +0.0200 0.6500 0.2500 Abattis Bioceuticals Corp. ATT 9956 0.0700 0.0600 0.0700 +0.0050 0.9400 0.0600 Auxico Resources Canada Inc. AUAG 1000 0.1800 0.1800 0.1800 0.0000 0.4300 0.1400 Australis Capital Inc. AUSA 9019 0.8200 0.6900 0.8100 +0.0700 16.0000 0.6800 Australis Capital Corp. Wts. AUSA.WT 717 0.5600 0.4750 0.5500 +0.0600 11.4900 0.4500 Avarone Metals Inc. AVM 750 0.0350 0.0350 0.0350 0.0000 0.1350 0.0350 BacTech Environmental Corporation BAC 90 0.0250 0.0250 0.0250 0.0000 0.0700 0.0150 Body and Mind Inc. BAMM 4723 0.9600 0.7600 0.8800 -0.1000 2.0900 0.3300 Benchmark Botanics Inc. BBT 40 0.3850 0.3550 0.3850 -0.0250 2.1400 0.3100 Blockchain Foundry Inc BCFN 640 0.0250 0.0200 0.0200 -0.0050 0.5000 0.0150 Bird River Resources Inc. BDR 4525 0.0500 0.0450 0.0450 -0.0050 0.6300 0.0450 Beleave Inc. BE 58763 0.0900 0.0750 0.0900 +0.0100 0.4986 0.0750 Peekaboo Beans Inc BEAN 359 0.1150 0.1100 0.1150 +0.0100 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 985 0.0800 0.0700 0.0800 0.0000 2.7700 0.0700 Biome Grow Inc. BIO 1185 0.6800 0.4800 0.6000 +0.0800 2.1000 0.4800 Belgravia Capital International Inc. BLGV 3292 0.0200 0.0150 0.0150 0.0000 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 2279 0.3200 0.2600 0.3000 -0.0200 0.7600 0.2600 BLOK Technologies Inc. BLK 653 0.0300 0.0250 0.0300 +0.0050 1.0700 0.0200 Cannabix Technologies Inc. BLO 2037 1.4600 1.3200 1.3500 -0.0500 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 3599 0.0550 0.0450 0.0550 +0.0050 0.7099 0.0450 Blox Labs Inc. BLOX 1000 0.0350 0.0350 0.0350 0.0000 0.5633 0.0250 BLVD Centers Corporation BLVD 883 0.0450 0.0450 0.0450 +0.0050 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 50 0.0850 0.0850 0.0850 +0.0100 3.1500 0.0300 Pacific Rim Cobalt Corp. BOLT 1660 0.1450 0.1300 0.1450 +0.0150 1.5900 0.1000 Breathtec BioMedical Inc. BTH 1085 0.1450 0.1300 0.1300 -0.0200 1.0400 0.1300 Aura Health Inc. BUZZ 1105 0.1850 0.1750 0.1850 +0.0150 0.6500 0.1400 Block X Capital Corp. BXXX 1005 0.0550 0.0550 0.0550 -0.0050 0.7500 0.0150 Cautivo Mining Inc. CAI 0 0.1700 0.0000 0.6100 0.0800 FinCanna Capital Corp. CALI 3139 0.1450 0.1100 0.1200 0.0000 2.2900 0.1000 CannAmerica Brands Corp. CANA 21 0.8000 0.8000 0.8000 0.0000 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 11833 0.1750 0.1650 0.1700 +0.0050 0.8400 0.1500 Chimata Gold Corp. CAT 493 0.0600 0.0550 0.0550 -0.0150 0.1500 0.0450 Copperbank Resources Corp. CBK 480 0.0450 0.0450 0.0450 -0.0050 0.1200 0.0400 Cerro de Pasco Resources Inc. CDPR 450 0.2950 0.2800 0.2950 0.0000 0.3700 0.2200 CordovaCann Corp. CDVA 47 0.9500 0.9000 0.9000 -0.1000 2.0000 0.9000 Cartier Iron Corporation CFE 150 0.1100 0.1000 0.1000 0.0000 0.2050 0.0650 Cognetivity Neurosciences Ltd. CGN 748 0.4250 0.3800 0.3900 0.0000 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 538 1.2600 1.1500 1.2600 +0.0600 2.7000 1.0800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 30 0.1350 0.1350 0.1350 -0.0150 0.6900 0.1050 Chemistree Technology Inc. CHM 2061 0.5000 0.4250 0.5000 0.0000 1.0000 0.3100 Choom Holdings Inc. CHOO 23922 0.4350 0.3800 0.4200 +0.0100 1.4700 0.2550 Canada House Wellness Group Inc. CHV 3887 0.1400 0.1300 0.1400 +0.0050 0.9000 0.1300 Cresco Labs Inc. CL 2769 6.8000 6.1000 6.3400 +0.4400 8.0000 5.2900 Cielo Waste Solutions Corp. CMC 1367 0.1700 0.1500 0.1650 +0.0150 0.3000 0.1000 Canadian Metals Inc. CME 670 0.0550 0.0550 0.0550 -0.0050 0.2000 0.0550 CannaOne Technologies Inc CNNA 30 1.0400 1.0300 1.0300 0.0000 1.0400 0.5500 Cannex Capital Holdings Inc. CNNX 1817 0.8000 0.7000 0.7000 -0.0900 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 100 0.2800 0.2800 0.2800 0.0000 0.4000 0.1100 International Cobalt Corp CO 110 0.0450 0.0450 0.0450 +0.0050 0.4500 0.0350 360 Blockchain Inc. CODE 6645 0.0250 0.0200 0.0250 0.0000 0.3450 0.0200 Captor Capital Corp CPTR 380 1.2700 1.1400 1.1900 -0.0600 17.8000 1.0100 Carl Data Solutions Inc. CRL 450 0.1000 0.0950 0.1000 +0.0050 0.6100 0.0700 Crop Infrastructure Corp. CROP 19694 0.3050 0.2850 0.3050 +0.0200 1.2000 0.1300 Chemesis International Inc. CSI 579 1.0600 0.9200 0.9300 -0.1200 2.0400 0.4800 Curaleaf Holdings, Inc. CURA 16046 6.1700 5.4200 5.8500 +0.3700 11.4900 5.1200 Biocure Technology Inc. CURE 70 0.4500 0.4500 0.4500 0.0000 1.8900 0.2400 Charlotte's Web Holdings, Inc. CWEB 6006 13.2300 11.2500 12.9400 +1.5000 18.7000 9.0500 C21 Investments Inc. CXXI 4642 0.7100 0.6200 0.6500 0.0000 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 1735 0.0900 0.0800 0.0900 0.0000 0.8700 0.0800 Copper Reef Mining Corp. CZC 420 0.0250 0.0150 0.0250 0.0000 0.0300 0.0150 Data Deposit Box Inc. DDB 503 0.0300 0.0300 0.0300 0.0000 0.3500 0.0300 Debut Diamonds Inc. DDI 9488 0.0100 0.0050 0.0050 -0.0050 0.0250 0.0050 Deer Horn Capital Inc. DHC 20 0.2450 0.2450 0.2450 -0.0100 0.5800 0.1000 Dixie Brands Inc. DIXI.U 1230 0.6000 0.5500 0.5800 -0.0400 1.1800 0.5500 The Delma Group Inc. DLMA 56 1.7500 1.2500 1.5000 -0.2500 7.2500 1.0500 Delrey Metals Corp. DLRY 3769 0.3750 0.2900 0.3600 +0.0600 0.5000 0.2050 Dundee Sustainable Technologies Inc. DST 576 0.0300 0.0300 0.0300 0.0000 0.1900 0.0050 Deveron UAS Corp. DVR 210 0.1550 0.1500 0.1500 -0.0050 0.4500 0.1500 DionyMed Brands Inc. DYME 822 2.7000 2.0100 2.5000 -0.4800 4.2900 2.0100 EA Education Group Inc. EA 0 0.0200 0.0000 0.2000 0.0100 Earth Alive Clean Technologies Inc. EAC 246 0.2300 0.2100 0.2150 +0.0050 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 4424 0.3600 0.2750 0.3600 +0.0750 1.3300 0.1900 Nutritional High International Inc. EAT 14180 0.1900 0.1600 0.1750 +0.0150 1.1900 0.1600 Eviana Health Corporation EHC 196 0.7300 0.5800 0.6100 -0.1800 1.9000 0.5800 Eurogas International Inc. EI 2 0.0200 0.0000 0.0550 0.0050 Leviathan Cannabis Group Inc. EPIC 368 0.3700 0.3400 0.3500 +0.0200 2.3200 0.2000 Empower Clinics Inc EPW 34 0.1150 0.1100 0.1150 +0.0050 0.5100 0.0900 ePlay Digital Inc. EPY 2285 0.1000 0.0900 0.0900 -0.0250 0.2950 0.0650 EnviroLeach Technologies Inc. ETI 146 0.8500 0.8400 0.8400 -0.0300 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 85 0.3000 0.1800 0.3000 +0.0500 1.1700 0.1800 Explorex Resources Inc. EX 920 0.4000 0.3700 0.3700 -0.0800 0.4900 0.2300 Far Resources Ltd. FAT 1495 0.0750 0.0750 0.0750 0.0000 1.1000 0.0700 Fandom Sports Media Corp. FDM 456 0.0800 0.0750 0.0750 -0.0050 0.3550 0.0650 Future Farm Technologies Inc. FFT 4399 0.2800 0.2300 0.2550 +0.0200 2.0800 0.2250 Fineqia International Inc. FNQ 6770 0.0100 0.0100 0.0100 0.0000 0.0600 0.0100 FogChain Corp FOG 110 0.1000 0.0800 0.0800 -0.0400 0.5700 0.0800 Flower One Holdings Inc. FONE 2113 1.5000 1.3800 1.3800 -0.0700 2.0000 1.0700 Global Blockchain Mining Corp. FORK 6803 0.0100 0.0050 0.0100 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 26 0.0600 0.0600 0.0600 0.0000 0.1500 0.0500 Gabriella's Kitchen Inc. GABY 1575 0.4450 0.4200 0.4300 +0.0450 0.7500 0.2750 Graph Blockchain Inc GBLC 4788 0.0500 0.0400 0.0450 -0.0050 0.2000 0.0400 Generation Mining Limited GENM 53 0.1100 0.1100 0.1100 -0.0200 0.2000 0.0800 Glance Technologies Inc. GET 1984 0.2200 0.1800 0.2200 +0.0300 2.6900 0.1550 Gravitas Financial Inc. GFI 5 0.0400 0.0000 0.1250 0.0100 Xanthic Biopharma Inc. GGB 5099 3.3000 2.8000 3.1800 +0.3000 4.2500 0.5800 Generic Gold Corp. GGC 750 0.0400 0.0400 0.0400 -0.0100 0.3200 0.0400 Global Hemp Group Inc. GHG 3727 0.1150 0.1000 0.1100 -0.0050 0.3900 0.0950 Golden Leaf Holdings Ltd. GLH 12008 0.1350 0.1250 0.1300 -0.0050 0.6500 0.1250 Go Cobalt Mining Corp. GOCO 10 0.2300 0.2300 0.2300 +0.0100 0.3750 0.0700 Goldrea Resources Corp. GOR 255 0.0500 0.0500 0.0500 +0.0050 0.3800 0.0400 Graphite Energy Corp. GRE 81 0.0400 0.0400 0.0400 0.0000 1.7600 0.0300 Grown Rogue International Inc. GRIN 422 0.3800 0.2900 0.3600 +0.0800 0.6000 0.1700 Getchell Gold Corp. GTCH 867 0.2400 0.2100 0.2100 -0.0200 0.6000 0.2000 Green Thumb Industries Inc. GTII 1576 12.7100 11.1700 12.4900 +1.3600 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 2365 5.9000 5.2200 5.8500 +0.1800 8.4000 4.9000 Harrys Manufacturing Inc. HARY 436 0.1750 0.1600 0.1600 0.0000 0.5000 0.1300 High Hampton Holdings Corp. HC 2110 0.3500 0.2850 0.3400 +0.0500 1.4800 0.2750 Hi Ho Silver Resources Inc. HHS 550 0.0350 0.0350 0.0350 -0.0050 0.1350 0.0250 HealthSpace Data Systems Ltd. HS 1627 0.0450 0.0400 0.0450 +0.0050 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 151740 0.3200 0.2850 0.3100 +0.0100 0.9400 0.0750 HyperBlock Inc. HYPR 1769 0.0450 0.0400 0.0400 0.0000 0.4350 0.0300 iAnthus Capital Holdings Inc. IAN 5380 5.6500 4.5000 5.4000 +0.6500 9.4900 1.9000 International Battery Metals Ltd. IBAT 648 0.1650 0.1550 0.1550 0.0000 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 1419 0.4850 0.4400 0.4400 -0.0200 2.0200 0.3400 ThreeD Capital Inc. IDK 12666 0.0650 0.0650 0.0650 0.0000 0.8500 0.0650 IntellaEquity Inc. IEQ 1113 0.0850 0.0550 0.0600 -0.0300 0.2300 0.0400 IGEN Networks Corp. IGN 170 0.0650 0.0650 0.0650 +0.0050 0.2500 0.0400 Imagin Medical Inc. IME 5339 0.1450 0.1250 0.1250 -0.0100 0.4400 0.0900 Imagination Park Entertainment Inc. IP 410 0.0950 0.0800 0.0950 +0.0150 1.0800 0.0700 Irving Resources Inc. IRV 588 1.7800 1.6700 1.6700 -0.1100 1.8700 0.7000 Inner Spirit Holdings Ltd. ISH 6706 0.2100 0.1200 0.2050 +0.0300 0.9100 0.1200 Isodiol International Inc. ISOL 4809 1.2300 1.0500 1.1700 +0.1200 18.8000 1.0300 Lotus Ventures Inc. J 2260 0.1800 0.1600 0.1650 -0.0050 1.0000 0.1600 International Cannabrands Inc. JUJU 3896 0.0850 0.0750 0.0850 +0.0100 0.7700 0.0500 Koios Beverage Corp. KBEV 4289 0.4100 0.3300 0.4100 +0.0600 1.0500 0.1700 Kontrol Energy Corp. KNR 174 0.6800 0.6500 0.6600 -0.0400 1.5800 0.4600 Khan Resources Inc. KRI 102 0.0600 0.0550 0.0600 0.0000 0.1800 0.0500 KWG Resources Inc. KWG 1200 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Declan Cobalt Inc. LAN 201 0.2250 0.2000 0.2000 -0.0100 0.4200 0.1700 Lions Bay Mining Corp. LBM 3 0.1200 0.0000 0.1500 0.1050 Lifestyle Delivery Systems Inc LDS 6831 0.4050 0.3300 0.3550 0.0000 1.5400 0.3300 Liberty Health Sciences Inc. LHS 105537 1.0000 0.7500 0.9400 +0.1200 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 1655 0.1050 0.0900 0.1050 +0.0050 1.0000 0.0900 Liht Cannabis Corp. LIHT 856 0.2050 0.1900 0.1900 -0.0150 1.2300 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 300 0.0400 0.0300 0.0400 +0.0150 0.0800 0.0100 Callitas Health Inc. LILY 40 0.1350 0.1350 0.1350 0.0000 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 553 0.0450 0.0350 0.0450 +0.0050 0.4500 0.0350 Litelink Technologies Inc. LLT 130 0.1650 0.1650 0.1650 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 30 0.1100 0.1000 0.1000 -0.0100 0.6200 0.0650 Redfund Capital Corp. LOAN 73 0.3050 0.3000 0.3000 -0.0050 0.7000 0.1550 Lexaria Bioscience Corp. LXX 810 1.4000 1.2500 1.2500 -0.0100 3.2300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 454 0.0350 0.0350 0.0350 0.0000 0.2600 0.0300 True Leaf Medicine International Ltd. MJ 1531 0.4450 0.4000 0.4450 +0.0600 1.9000 0.3500 MJardin Group, Inc. MJAR 2191 5.1700 4.7000 4.7000 0.0000 8.9000 4.4400 Global Health Clinics Ltd. MJRX 209 0.1200 0.1100 0.1200 0.0000 0.5600 0.0750 Makena Resources Inc. MKNA 460 0.0550 0.0550 0.0550 0.0000 0.2350 0.0450 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 26951 4.2000 3.5400 4.1000 +0.7000 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 4320 0.6000 0.4700 0.5700 +0.0900 3.5200 0.4700 Matica Enterprises Inc. MMJ 5338 0.1050 0.1000 0.1050 +0.0050 0.8100 0.1000 Miramont Resources Corp. MONT 60 0.2700 0.2700 0.2700 0.0000 0.5900 0.1300 GoverMedia Plus Canada Corp. MPLS 75 0.1400 0.1350 0.1400 0.0000 0.5900 0.0900 MPX Bioceutical Corporation MPX 27451 0.8400 0.7200 0.8200 +0.0600 1.2700 0.3850 Micromem Technologies Inc. MRM 1145 0.0450 0.0350 0.0450 +0.0050 0.3950 0.0250 Cannvas MedTech Inc. MTEC 2307 0.2900 0.2500 0.2500 -0.0300 1.0000 0.2400 Maxtech Ventures Inc. MVT 75 0.2200 0.2000 0.2100 0.0000 0.6000 0.0950 Micron Waste Technologies Inc MWM 1942 0.2900 0.2500 0.2850 +0.0200 0.9200 0.2500 Montego Resources Inc. MY 100 0.0600 0.0600 0.0600 +0.0050 0.5500 0.0500 MYM Nutraceuticals Inc. MYM 4692 0.5300 0.4550 0.5100 +0.0400 5.0000 0.4500 Innovative Properties Inc. NAB 390 0.4300 0.4000 0.4200 +0.0250 0.8200 0.0350 North Bud Farms Inc. NBUD 1129 0.2450 0.2150 0.2450 +0.0350 0.8000 0.2000 NetCents Technology Inc. NC 152 0.9700 0.9300 0.9600 +0.0200 4.9800 0.8000 Nerds On Site Inc. NERD 646 0.2250 0.2100 0.2100 +0.0050 0.3700 0.2050 Netcoins Holdings Inc. NETC 16955 0.1300 0.1100 0.1100 -0.0250 0.6500 0.0700 New Age Brands Inc NF 19322 0.0650 0.0550 0.0650 +0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 2018 0.4100 0.3750 0.3800 -0.0300 0.8500 0.3750 NHS Industries Ltd. NHS 103 0.0500 0.0400 0.0500 +0.0050 0.1700 0.0300 Victory Nickel Inc. NI 42 0.0250 0.0250 0.0250 -0.0100 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 102 0.0450 0.0400 0.0400 -0.0050 0.8400 0.0400 Northern Lights Resources Corp. NLR 1000 0.0700 0.0400 0.0400 -0.0100 0.1500 0.0400 Plaintree Systems Inc. NPT 62 0.2600 0.1800 0.2600 +0.0750 0.3000 0.1150 MegumaGold Corp NSAU 125 0.2050 0.1850 0.2050 +0.0200 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 93 0.2800 0.2800 0.2800 -0.0100 1.1600 0.2700 Northern Sphere Mining Corp. NSM 420 0.0300 0.0300 0.0300 0.0000 0.2000 0.0150 NexTech AR Solutions Corp NTAR 3408 0.6300 0.4050 0.6000 +0.1350 0.6300 0.2400 New Tech Lithium Corp. NTM 410 0.0350 0.0350 0.0350 +0.0050 0.1700 0.0250 Nuran Wireless Inc. NUR 550 0.0500 0.0500 0.0500 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 6372 6.7000 6.1100 6.2900 -0.4800 11.0000 2.3600 CannaRoyalty Corp 8% 12JUL21 OH.DB 10 104.0400 104.0400 104.0400 -0.9600 140.0000 104.0400 CannaRoyalty Corp. Wts. OH.WT 802 1.1500 0.6800 0.8500 -0.3800 5.3600 0.5800 Permex Petroleum Corporation OIL 4 0.2200 0.0000 0.6000 0.1900 Orion Nutraceuticals Inc. ORI 35 0.4000 0.3900 0.3900 -0.0500 1.0000 0.2550 Ortho Regenerative Technologies Inc. ORTH 850 0.2800 0.2100 0.2500 +0.0300 0.8900 0.1850 Ovation Science Inc OVAT 192 0.3500 0.3200 0.3200 -0.0200 0.5400 0.2900 One World Lithium Inc. OWLI 1000 0.1850 0.1850 0.1850 -0.0050 0.2000 0.1000 Provenance Gold Corp. PAU 5 0.1600 0.1600 0.1600 0.0000 0.3850 0.1150 Premier Health Group Inc. PHGI 389 0.8100 0.7700 0.8000 0.0000 1.1500 0.0500 Canntab Therapeutics Limited PILL 88 1.1800 1.0600 1.1200 +0.0100 2.1400 0.5000 ParcelPal Technology Inc. PKG 2020 0.2300 0.2200 0.2200 -0.0050 0.5900 0.1550 Peak Positioning Technologies Inc. PKK 56 0.0250 0.0250 0.0250 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 3100 0.0050 0.0050 0.0050 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 13819 1.5500 1.2400 1.5100 -0.1100 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 2973 0.2300 0.1400 0.2300 +0.0300 0.2900 0.1400 Plus Products Inc PLUS 881 4.5900 4.2000 4.4700 +0.1600 7.2500 3.5100 Peloton Minerals Corporation PMC 63 0.1000 0.1000 0.1000 0.0000 0.1500 0.0250 PreveCeutical Medical Inc. PREV 7299 0.0600 0.0550 0.0550 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 700 0.0350 0.0300 0.0300 0.0000 0.1500 0.0250 Plymouth Rock Technologies Inc. PRT 420 0.5500 0.5200 0.5300 -0.0200 0.6900 0.5200 Pasinex Resources Limited PSE 150 0.0950 0.0900 0.0950 +0.0100 0.2700 0.0750 Platinex Inc. PTX 724 0.0500 0.0450 0.0500 0.0000 0.3000 0.0350 Pushfor Investments Inc. PUSH 36 1.4500 1.4400 1.4400 -0.1600 1.6000 0.4000 Pivot Pharmaceuticals Inc. PVOT 1139 0.4300 0.3400 0.4300 +0.0700 3.0000 0.2500 Captiva Verde Land Corp. PWR 902 0.0900 0.0850 0.0850 -0.0100 0.2200 0.0600 Quantum Cobalt Corp QBOT 1086 0.0650 0.0500 0.0550 -0.0250 1.8300 0.0500 Quinsam Capital Corporation QCA 5392 0.2800 0.2450 0.2700 +0.0250 1.1900 0.2350 Quadron Cannatech Corporation QCC 1133 0.1650 0.1500 0.1550 0.0000 0.9700 0.1500 Qwick Media Inc. QMI 300 0.0950 0.0300 0.0950 -0.0100 0.2500 0.0100 Quizam Media Corporation QQ 763 0.1600 0.1500 0.1500 -0.0100 0.2100 0.0450 Relay Medical Corp. RELA 1251 0.2300 0.2300 0.2300 +0.0150 0.7500 0.1900 Reservoir Capital Corp. REO 2 0.0200 0.0000 0.0650 0.0200 Renforth Resources Inc. RFR 250 0.0300 0.0300 0.0300 -0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 5 0.1350 0.1350 0.1350 0.0000 0.3200 0.0950 Rise Gold Corp. RISE 9308 0.0950 0.0800 0.0950 +0.0250 0.2100 0.0450 RIWI Corp. RIW 182 1.4000 1.3500 1.4000 +0.1400 2.5000 1.0000 Rockshield Capital Corp. RKS 536 0.1100 0.1050 0.1050 -0.0050 0.8400 0.1050 West Red Lake Gold Mines Inc. RLG 750 0.0550 0.0550 0.0550 -0.0050 0.1600 0.0500 RISE Life Science Corp. RLSC 82 0.1400 0.1400 0.1400 -0.0100 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 20272 0.1150 0.1000 0.1150 0.0000 0.8200 0.1000 RMMI Corp. RMMI 83 1.2000 1.1500 1.2000 0.0000 2.9500 0.9000 Rubicon Organics Inc. ROMJ 167 2.0000 1.9000 2.0000 +0.0500 5.2500 1.8600 Ravenquest BioMed Inc. RQB 2007 0.5000 0.4650 0.5000 -0.0100 1.9300 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 210 0.0650 0.0500 0.0500 -0.0050 0.2550 0.0300 Subscribe Technologies Inc. SAAS 333 0.0600 0.0500 0.0500 -0.0050 0.2500 0.0500 SBD Capital Corp. SBD 1 0.4900 0.0000 0.5500 0.0500 Security Devices International Inc. SDZ 435 0.2000 0.1950 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 5 0.1700 0.1700 0.1700 -0.0100 0.3400 0.1000 Shoal Point Energy Ltd. SHP 438 0.0300 0.0250 0.0250 -0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 5 0.3400 0.3400 0.3400 +0.0150 0.5900 0.3000 Sitka Gold Corp. SIG 650 0.0900 0.0400 0.0900 -0.0050 0.3000 0.0400 Slave Lake Zinc Corp SLZ 30 0.0800 0.0800 0.0800 -0.0300 0.1100 0.0600 Star Navigation Systems Group Ltd. SNA 1465 0.0700 0.0650 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1624 3.4100 3.1600 3.2100 -0.0900 17.9300 2.8300 SOL Global Investments Corp. SOL 5962 1.5300 1.0800 1.4100 +0.1100 5.0000 1.0200 Sona Nanotech Inc. SONA 404 0.2100 0.2050 0.2100 -0.0200 0.3000 0.1700 Spey Resources Corp. SPEY 700 0.0700 0.0700 0.0700 0.0000 0.1550 0.0650 Spacefy Inc. SPFY 1150 0.1550 0.1400 0.1550 +0.0050 0.1700 0.1400 Spearmint Resources Inc. SPMT 503 0.0400 0.0400 0.0400 +0.0050 0.0525 0.0250 SponsorsOne Inc. SPO 55 0.1500 0.1200 0.1400 0.0000 0.3450 0.0350 Sproutly Canada Inc. SPR 5154 0.3650 0.3350 0.3500 +0.0250 1.1800 0.2500 Squire Mining Ltd. SQR 1423 0.3300 0.2750 0.3150 +0.0150 0.8200 0.1500 Wildflower Brands Inc. SUN 1083 0.5500 0.5000 0.5100 -0.0300 2.9400 0.4550 St-Georges Eco-Mining Corp. SX 420 0.0700 0.0600 0.0700 0.0000 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 1550 0.0550 0.0500 0.0500 0.0000 0.2400 0.0500 Talmora Diamond Inc. TAI 250 0.0150 0.0150 0.0150 0.0000 0.0600 0.0050 TerrAscend Corp. TER 761 6.8600 6.5100 6.6000 0.0000 13.5000 2.0300 Taiga Gold Corp TGC 925 0.0800 0.0700 0.0800 +0.0150 0.2100 0.0650 1933 Industries Inc. TGIF 31620 0.4400 0.3400 0.4400 +0.0850 1.4800 0.3300 1933 Industries Inc. Wts. TGIF.WT 7622 0.1800 0.1400 0.1550 +0.0100 0.2700 0.1400 THC Biomed Intl Ltd THC 2225 0.4450 0.4050 0.4350 +0.0050 3.3600 0.4000 TILT Holdings Inc. TILT 29724 2.7500 1.5100 2.3300 +2.3300 2.7500 1.5100 Tier One Capital Limited Partnership TLP.UN 22 5.0100 5.0100 5.0100 0.0000 6.0000 4.5400 Tartisan Nickel Corp. TN 1944 0.0700 0.0600 0.0700 +0.0100 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 2838 0.5500 0.3900 0.5100 +0.0500 1.9900 0.3900 Tower One Wireless Corp. TO 926 0.0900 0.0850 0.0850 0.0000 0.2800 0.0750 Tree of Knowledge International Corp. TOKI 132 0.2100 0.2050 0.2100 +0.0100 1.5300 0.1800 Trackloop Analytics Corp. TOOL 10 0.0700 0.0700 0.0700 0.0000 0.6000 0.0600 Enertopia Corp. TOP 2960 0.0300 0.0250 0.0250 0.0000 0.1400 0.0250 Trulieve Cannabis Corp. TRUL 6170 11.5000 10.3100 11.4400 +0.6400 23.8500 9.5100 Black Tusk Resources Inc. TUSK 465 0.2000 0.2000 0.2000 0.0000 0.2850 0.1300 Global UAV Technologies Ltd. UAV 12589 0.0450 0.0350 0.0450 +0.0050 0.2550 0.0300 Ubique Minerals Limited UBQ 0 0.1000 0.0000 0.2500 0.0700 NameSilo Technologies Corp. URL 23 0.3750 0.3750 0.3750 +0.0150 0.4800 0.1600 American Pacific Mining Corp. USGD 1479 0.0700 0.0550 0.0550 -0.0100 0.4100 0.0550 Vogogo Inc. VGO 1729 0.0650 0.0550 0.0600 -0.0150 0.9400 0.0550 Valens Groworks Corp. VGW 3470 1.4700 1.1900 1.4700 +0.2200 3.5500 0.9800 Valens Groworks Corp. VGW.WT 14 0.2000 0.2000 0.2000 +0.0400 0.4500 0.1500 Phivida Holdings Inc. VIDA 969 0.6700 0.5600 0.6700 +0.0400 2.2000 0.5300 Phivida Holdings Inc. Wts. VIDA.WT 55 0.1700 0.1500 0.1500 +0.0600 0.5200 0.0900 Vodis Pharmaceuticals Inc. VP 325 0.1050 0.0950 0.1000 -0.0050 0.9100 0.0900 Veritas Pharma Inc. VRT 1337 0.1400 0.1200 0.1400 +0.0200 1.0900 0.0850 Versus Systems Inc. VS 470 0.2200 0.1900 0.1900 -0.0100 0.4600 0.1800 Victory Square Technologies Inc. VST 1726 0.6000 0.5200 0.5200 -0.1100 4.1700 0.4200 Maricann Group Inc WAYL 6590 1.2500 1.1500 1.2400 +0.0300 4.4800 1.1200 ICC International Cannabis Corp. WRLD 11584 0.5100 0.4900 0.5000 0.0000 0.9100 0.2500 Winston Resources Inc. WRW 0 0.0300 0.0000 0.2400 0.0300 Western Uranium & Vanadium Corp. WUC 553 1.8500 1.6600 1.6800 -0.0900 3.3200 0.5400 eXeBlock Technology Corporation XBLK 20 0.0400 0.0400 0.0400 0.0000 1.6000 0.0400 MGX Minerals Inc. XMG 4407 0.5200 0.4700 0.5200 +0.0100 1.9600 0.4200 Canadian Overseas Petroleum Limited XOP 300 0.0050 0.0050 0.0050 0.0000 0.0050 0.0050 Exro Technologies Inc. XRO 617 0.2350 0.2100 0.2100 -0.0400 0.6800 0.1950 Weekend Unlimited Inc. YOLO 4859 0.1200 0.1100 0.1150 +0.0050 0.3250 0.1100 Zanzibar Gold Inc. ZBR 700 0.1400 0.1400 0.1400 +0.0150 0.2000 0.1000 Kootenay Zinc Corp. ZNK 11 0.0600 0.0000 0.9000 0.0450 Zara Resources Inc. ZRI 0 0.0700 0.0000 0.2400 0.0700 ZTEST Electronics Inc. ZTE 15 0.3450 0.3450 0.3450 +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 0.590 0.8300 0.3000 Atlas Blockchain Group Inc. AKE 0.110 0.110 1.4900 0.1050 ALQ Gold Corp. ALQ 1.100 1.100 Alchemist Mining Inc. AMS 0.030 0.030 0.3450 0.0400 Advantagewon Oil Corp. AOC 0.025 0.030 0.1850 0.0250 AREV Brands International Ltd. AREV 0.230 0.240 0.6500 0.2250 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.030 0.050 0.0800 0.0250 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 Bradstone Capital Corp. BCA 0.075 0.140 0.1500 0.0650 Blockchain Holdings Ltd. BCX 0.550 0.700 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 Bougainville Ventures Inc. BOG 0.040 0.045 0.4500 0.0425 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.185 0.185 0.4850 0.1550 BioMark Diagnostics Inc. BUX 0.050 0.065 0.1100 0.0400 Bexar Ventures Inc. BXV 0.110 0.300 0.2000 0.0200 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.0300 0.0050 Certive Solutions Inc. CBP 0.025 0.040 0.1200 0.0100 Green River Gold Corp. CCR 0.045 0.065 0.0900 0.0250 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 CIM International Group Inc. CIM 0.215 0.300 0.3500 0.1800 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 DeepRock Minerals Inc. DEEP 0.060 0.080 0.1000 0.0600 DNI Metals Inc. DNI 0.045 0.055 0.1450 0.0400 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 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 GreenBank Capital Inc. GBC 0.300 0.475 2.0000 0.1000 Gencan Capital Inc. GCA 0.010 0.150 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.6500 0.5500 Genius Metals Inc GENI 0.185 0.190 0.2500 0.1200 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 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 Green 2 Blue Energy Corp. GTBE 0.050 0.055 0.4450 0.0500 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 0.600 0.710 0.9600 0.3900 Hello Pal International Inc. HP 0.110 0.120 0.3450 0.0650 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0150 Idaho Champion Gold Mines Canada Inc. ITKO 0.130 0.140 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 0.290 0.3500 0.1800 StartMonday Technology Corp. JOB 0.020 0.030 0.4950 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 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 0.300 0.2100 0.0500 Lanebury Growth Capital Ltd. LLL 0.160 0.240 0.8700 0.2300 LottoGopher Holdings Inc. LOTO 0.035 0.035 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.025 0.050 0.0700 0.0300 LiveWell Canada Inc. LVWL 0.900 0.900 0.9200 0.6800 McLaren Resources Inc. MCL 0.030 0.050 0.1900 0.0200 Mag One Products Inc. MDD 0.080 0.105 0.3600 0.0450 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 0.185 0.320 0.5700 0.1500 MPV Exploration Inc MPV 0.065 0.100 0.3000 0.0650 Meryllion Resources Corporation MYR 0.015 0.020 0.2100 0.0150 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 0.055 0.055 0.4100 0.0500 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 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 0.510 0.700 3.0500 0.5100 Preferred Dental Technologies Inc. PDTI 0.040 0.060 0.1000 0.0300 Patriot Gold Corp. PGOL 0.045 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.110 0.135 0.1900 0.0750 PrimeWest Mortgage Inv Corporation PRI 0.750 5.000 1.6300 0.7500 Park Lawn Company Limited PRL 6.250 12.000 9.4000 8.0000 Radial Research Corp RAD 0.120 0.150 0.1500 0.1200 Range Energy Resources Inc. RGO 0.005 0.0150 0.0050 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 Rift Valley Resources Corp. RVR 0.085 0.095 0.1400 0.0500 River Wild Exploration Inc. RWI 0.570 0.700 0.7000 0.0200 Rockex Mining Corporation RXM 0.060 0.100 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 Seahawk Ventures Inc. SHV 0.315 0.340 0.6200 0.2500 Hydro66 Holdings Corp. SIX 0.250 0.320 0.9500 0.3250 Silver Phoenix Resources Inc. SP 0.090 0.145 0.2200 0.0200 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0800 0.0200 Stem Holdings Inc. STEM 2.800 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 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 0.040 0.050 0.1500 0.0350 Target Capital Inc. TCI 0.045 0.055 0.1400 0.0500 Terra Nova Resources Inc. TENO 0.085 0.115 0.1850 0.0600 1933 Industries Inc.10% 14SEP21 TGIF.DB 82.000 100.000 125.0000 96.0000 Torino Power Solutions Inc TPS 0.055 0.060 0.2000 0.0400 Tantalex Resources Corporation TTX 0.040 0.045 0.2500 0.0400 United Battery Metals Corp. UBM 0.330 0.330 1.6800 0.3100 UpSnap Inc. UP 0.005 0.0550 0.0050 Upco International Inc UPCO 0.155 0.230 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 0.200 0.260 0.3700 0.1800 Velocity Data Inc. VCT 0.015 0.120 0.1600 0.0300 Top Strike Resources Corp. VENI 0.140 0.150 0.5500 0.0900 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 100.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.520 0.520 Maricann Group Inc WT WAYL.WT 0.250 0.350 0.5000 0.2250 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.035 0.040 0.0900 0.0250 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 0.065 0.110 0.4500 0.0700 MGX Minerals Inc C Wts XMG.WT.C 0.080 0.115 0.1500 0.0800 XORTX Therapeutics Inc. XRX 0.175 0.195 0.5000 0.1700 BIOSENTA Inc. ZRO 0.060 0.110 0.7500 0.0100 Zenith Exploration Inc. ZX 0.030 0.0350 0.0350 Trades: 45,641 Total Volume: 106,234,185 Total Value: $96,820,004 Advanced: 120 Declined: 92 Unchanged: 246 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.