CNSX Trading Daily Market Summary December 07 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1161 0.1100 0.0950 0.1000 0.0000 1.3900 0.0850 Acreage Holdings, Inc. ACRG.U 1249 19.2300 17.4900 17.7600 +0.0100 26.9000 15.2500 Ansar Financial and Dev Corporation AFD 5 0.5700 0.5700 0.5700 -0.0300 0.8300 0.3000 Affinor Growers Inc. AFI 2790 0.0550 0.0450 0.0550 +0.0050 0.2850 0.0400 AgraFlora Organics International Inc AGRA 12781 0.1500 0.1350 0.1400 +0.0100 0.4180 0.0780 Alternate Health Corp. AHG 126 0.5900 0.5400 0.5500 -0.0300 2.6900 0.4250 Appia Energy Corp. API 150 0.2400 0.2350 0.2400 +0.0300 0.3200 0.1100 Global Cannabis Applications Corp. APP 1724 0.1300 0.1200 0.1300 +0.0100 0.9900 0.1050 APPx Group Holdings Inc APPX 9799 0.1600 0.1050 0.1500 +0.0450 0.2500 0.0800 AREV Brands International Ltd. AREV 1238 0.2750 0.2150 0.2300 -0.0150 0.6500 0.2150 Ascent Industries Corp. ASNT 3168 0.1950 0.1850 0.1850 -0.0050 0.9800 0.1350 Abattis Bioceuticals Corp. ATT 23008 0.0850 0.0700 0.0850 +0.0150 0.9400 0.0600 Australis Capital Inc. AUSA 7738 0.8900 0.8000 0.8300 +0.0200 16.0000 0.6800 Australis Capital Corp. Wts. AUSA.WT 741 0.6000 0.5500 0.5700 +0.0200 11.4900 0.4500 BacTech Environmental Corporation BAC 220 0.0250 0.0250 0.0250 0.0000 0.0700 0.0150 Body and Mind Inc. BAMM 4330 0.7800 0.6300 0.6800 -0.2000 2.0900 0.3300 Benchmark Botanics Inc. BBT 605 0.3700 0.3500 0.3500 -0.0350 2.1400 0.3100 Blockchain Foundry Inc BCFN 605 0.0200 0.0200 0.0200 0.0000 0.5000 0.0150 Blockchain Holdings Ltd. BCX 5 0.5500 0.5500 0.5500 -0.1000 2.4000 0.1200 Bird River Resources Inc. BDR 530 0.0500 0.0450 0.0500 +0.0050 0.6300 0.0450 Beleave Inc. BE 52344 0.1150 0.0950 0.1100 +0.0200 0.4986 0.0750 Peekaboo Beans Inc BEAN 1401 0.1200 0.1200 0.1200 +0.0050 0.2600 0.1000 BIG Blockchain Intelligence Group Inc. BIGG 3066 0.0750 0.0700 0.0750 -0.0050 2.5200 0.0700 Biome Grow Inc. BIO 1912 0.6700 0.5000 0.5500 -0.0500 2.1000 0.4800 Belgravia Capital International Inc. BLGV 1270 0.0200 0.0150 0.0150 0.0000 0.3600 0.0150 BlissCo Cannabis Corp. BLIS 228 0.3250 0.3000 0.3250 +0.0250 0.7600 0.2600 BLOK Technologies Inc. BLK 5057 0.0300 0.0300 0.0300 0.0000 1.0700 0.0200 Cannabix Technologies Inc. BLO 2352 1.5400 1.3700 1.5400 +0.1900 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 3113 0.0550 0.0500 0.0550 0.0000 0.7099 0.0450 BLVD Centers Corporation BLVD 620 0.0450 0.0400 0.0450 -0.0050 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 22 0.0900 0.0900 0.0900 +0.0050 3.1500 0.0300 Pacific Rim Cobalt Corp. BOLT 425 0.1400 0.1350 0.1400 -0.0050 1.5900 0.1000 Breathtec BioMedical Inc. BTH 285 0.1400 0.1300 0.1350 +0.0050 1.0400 0.1300 Aura Health Inc. BUZZ 860 0.1850 0.1600 0.1800 -0.0050 0.6500 0.1400 Block X Capital Corp. BXXX 0 0.0550 0.0000 0.7500 0.0150 Cautivo Mining Inc. CAI 15 0.1500 0.1500 0.1500 -0.0200 0.6100 0.0800 FinCanna Capital Corp. CALI 211 0.1350 0.1300 0.1350 +0.0150 2.2900 0.1000 CannAmerica Brands Corp. CANA 159 0.8700 0.7800 0.8200 +0.0200 1.3000 0.7000 Heritage Cannabis Holdings Corp. CANN 17795 0.1900 0.1750 0.1800 +0.0100 0.8400 0.1500 Chimata Gold Corp. CAT 806 0.0700 0.0550 0.0700 +0.0150 0.1500 0.0450 Copperbank Resources Corp. CBK 665 0.0500 0.0450 0.0500 +0.0050 0.1200 0.0400 Certive Solutions Inc. CBP 512 0.0400 0.0300 0.0300 +0.0050 0.1200 0.0100 Cerro de Pasco Resources Inc. CDPR 365 0.3200 0.2950 0.3200 +0.0250 0.3700 0.2200 CordovaCann Corp. CDVA 112 1.0000 0.9800 0.9800 +0.0800 2.0000 0.9000 Cerro Grande Mining Corporation CEG 35 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Cognetivity Neurosciences Ltd. CGN 852 0.4450 0.4000 0.4450 +0.0550 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 325 1.3100 1.1900 1.2600 0.0000 2.7000 1.0800 Chemistree Technology Inc. CHM 2967 0.5500 0.4950 0.5500 +0.0500 1.0000 0.3100 Choom Holdings Inc. CHOO 26401 0.4900 0.4250 0.4650 +0.0450 1.4700 0.2550 Canada House Wellness Group Inc. CHV 4911 0.1500 0.1350 0.1400 0.0000 0.9000 0.1300 Cresco Labs Inc. CL 1900 7.2000 6.6400 6.6500 +0.3100 8.0000 5.2900 Cielo Waste Solutions Corp. CMC 1520 0.1700 0.1500 0.1650 0.0000 0.3000 0.1000 Canadian Metals Inc. CME 3807 0.0600 0.0500 0.0600 +0.0050 0.2000 0.0500 CannaOne Technologies Inc CNNA 25 1.0500 1.0500 1.0500 +0.0200 1.0500 0.5500 Cannex Capital Holdings Inc. CNNX 1603 0.8800 0.7600 0.8000 +0.1000 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 70 0.2500 0.2500 0.2500 -0.0300 0.4000 0.1100 International Cobalt Corp CO 928 0.0450 0.0350 0.0450 0.0000 0.4500 0.0350 360 Blockchain Inc. CODE 138 0.0300 0.0250 0.0250 0.0000 0.3450 0.0200 Captor Capital Corp CPTR 872 1.3500 1.1500 1.1800 -0.0100 17.8000 1.0100 Crest Resources Inc. CRES 300 0.1000 0.1000 0.1000 -0.0500 0.1500 0.1000 Carl Data Solutions Inc. CRL 5 0.0950 0.0950 0.0950 -0.0050 0.4700 0.0700 Crop Infrastructure Corp. CROP 13837 0.3250 0.3100 0.3250 +0.0200 1.2000 0.1300 Chemesis International Inc. CSI 384 1.0300 0.9900 1.0000 +0.0700 2.0400 0.4800 Curaleaf Holdings, Inc. CURA 13789 7.1000 6.1500 6.5500 +0.7000 11.4900 5.1200 Biocure Technology Inc. CURE 230 0.4500 0.4500 0.4500 0.0000 1.8900 0.2400 Charlotte's Web Holdings, Inc. CWEB 5492 14.5000 13.6300 14.5000 +1.5600 18.7000 9.0500 C21 Investments Inc. CXXI 2916 0.6900 0.6200 0.6400 -0.0100 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 755 0.0900 0.0800 0.0800 -0.0100 0.8700 0.0800 Copper Reef Mining Corp. CZC 300 0.0150 0.0150 0.0150 -0.0100 0.0300 0.0150 Data Deposit Box Inc. DDB 1575 0.0350 0.0250 0.0300 0.0000 0.3500 0.0250 Debut Diamonds Inc. DDI 6250 0.0100 0.0100 0.0100 +0.0050 0.0250 0.0050 Deer Horn Capital Inc. DHC 10 0.2450 0.2450 0.2450 0.0000 0.5800 0.1000 Dixie Brands Inc. DIXI.U 537 0.5800 0.5500 0.5500 -0.0300 1.1800 0.5500 The Delma Group Inc. DLMA 5 1.7500 1.3600 1.7500 +0.2500 7.2500 1.0500 Delrey Metals Corp. DLRY 1790 0.3550 0.2850 0.2850 -0.0750 0.5000 0.2050 DNI Metals Inc. DNI 103 0.0550 0.0550 0.0550 +0.0050 0.1450 0.0400 Dundee Sustainable Technologies Inc. DST 490 0.0300 0.0300 0.0300 0.0000 0.1900 0.0050 Deveron UAS Corp. DVR 10 0.1500 0.1500 0.1500 0.0000 0.4500 0.1500 DionyMed Brands Inc. DYME 248 2.6000 2.5500 2.6000 +0.1000 4.2900 2.0100 Earth Alive Clean Technologies Inc. EAC 410 0.2150 0.2050 0.2050 -0.0100 0.4500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 2472 0.3700 0.3550 0.3550 -0.0050 1.3300 0.1900 Nutritional High International Inc. EAT 7032 0.2100 0.1900 0.2050 +0.0300 1.1900 0.1600 Eviana Health Corporation EHC 220 0.7000 0.6000 0.6600 +0.0500 1.9000 0.5800 Leviathan Cannabis Group Inc. EPIC 315 0.3650 0.3450 0.3450 -0.0050 2.3200 0.2000 Empower Clinics Inc EPW 75 0.1150 0.1100 0.1150 0.0000 0.5100 0.0900 ePlay Digital Inc. EPY 1832 0.0950 0.0850 0.0950 +0.0050 0.2950 0.0650 EnviroLeach Technologies Inc. ETI 121 0.8600 0.8000 0.8000 -0.0400 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 10 0.3000 0.3000 0.3000 0.0000 1.1700 0.1800 Explorex Resources Inc. EX 410 0.3700 0.3400 0.3700 0.0000 0.4800 0.2300 Far Resources Ltd. FAT 8096 0.0750 0.0700 0.0700 -0.0050 1.1000 0.0700 Fandom Sports Media Corp. FDM 9941 0.0900 0.0750 0.0850 +0.0100 0.3550 0.0650 Future Farm Technologies Inc. FFT 4988 0.2800 0.2500 0.2700 +0.0150 2.0800 0.2250 Four Nines Gold Inc. FNAU 170 0.2550 0.2500 0.2500 +0.0300 0.8000 0.1000 FogChain Corp FOG 300 0.1000 0.0800 0.1000 +0.0200 0.5700 0.0800 Flower One Holdings Inc. FONE 950 1.4200 1.3300 1.3500 -0.0300 2.0000 1.0700 Global Blockchain Mining Corp. FORK 6034 0.0100 0.0050 0.0100 0.0000 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 120 0.4300 0.4100 0.4100 -0.0200 0.7500 0.2750 Graph Blockchain Inc GBLC 13691 0.0500 0.0450 0.0500 +0.0050 0.2000 0.0400 Genius Metals Inc GENI 425 0.1900 0.1600 0.1900 -0.0100 0.2500 0.1200 Glance Technologies Inc. GET 859 0.2100 0.1850 0.2050 -0.0150 2.6500 0.1550 Xanthic Biopharma Inc. GGB 3539 3.4700 3.1500 3.1600 -0.0200 4.2500 0.5800 Generic Gold Corp. GGC 55 0.0400 0.0400 0.0400 0.0000 0.3200 0.0400 Global Hemp Group Inc. GHG 2837 0.1200 0.1050 0.1150 +0.0050 0.3900 0.0950 Golden Leaf Holdings Ltd. GLH 7862 0.1400 0.1300 0.1400 +0.0050 0.6500 0.1250 Go Cobalt Mining Corp. GOCO 53 0.2500 0.2200 0.2500 +0.0200 0.3750 0.0700 Goldrea Resources Corp. GOR 55 0.0500 0.0500 0.0500 0.0000 0.3800 0.0400 Gunpowder Capital Corp. GPC 100 0.0400 0.0400 0.0400 -0.0050 0.1000 0.0400 Graphite Energy Corp. GRE 165 0.0400 0.0400 0.0400 0.0000 1.7600 0.0300 Grown Rogue International Inc. GRIN 518 0.4050 0.3500 0.3700 +0.0100 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 159 0.0550 0.0550 0.0550 0.0000 0.4450 0.0500 Getchell Gold Corp. GTCH 1943 0.2500 0.1900 0.1900 -0.0200 0.6000 0.1900 Green Thumb Industries Inc. GTII 1509 14.3000 13.1200 13.3000 +0.8100 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 8458 6.5000 5.7300 5.9900 +0.1400 8.4000 4.9000 Harrys Manufacturing Inc. HARY 1030 0.1950 0.1450 0.1500 -0.0100 0.5000 0.1300 High Hampton Holdings Corp. HC 5222 0.3700 0.3050 0.3700 +0.0300 1.4800 0.2750 HealthSpace Data Systems Ltd. HS 470 0.0450 0.0450 0.0450 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 113844 0.3400 0.3100 0.3150 +0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 2798 0.0450 0.0350 0.0450 +0.0050 0.4350 0.0300 iAnthus Capital Holdings Inc. IAN 3875 6.0000 5.4700 5.7500 +0.3500 9.4900 1.9000 International Battery Metals Ltd. IBAT 1165 0.1650 0.1550 0.1550 0.0000 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 954 0.4700 0.4300 0.4350 -0.0050 2.0200 0.3400 ThreeD Capital Inc. IDK 7064 0.0750 0.0650 0.0750 +0.0100 0.8500 0.0650 IntellaEquity Inc. IEQ 45 0.0700 0.0600 0.0700 +0.0100 0.2300 0.0400 Imagin Medical Inc. IME 2891 0.1350 0.1250 0.1250 0.0000 0.4400 0.0900 Imagination Park Entertainment Inc. IP 1075 0.1100 0.0950 0.1100 +0.0150 1.0800 0.0700 Irving Resources Inc. IRV 204 1.6900 1.5700 1.6000 -0.0700 1.8700 0.7000 Inner Spirit Holdings Ltd. ISH 1896 0.2050 0.1850 0.2000 -0.0050 0.9100 0.1200 Isodiol International Inc. ISOL 9042 1.4000 1.2000 1.3500 +0.1800 18.8000 1.0300 Lotus Ventures Inc. J 1512 0.2000 0.1700 0.1750 +0.0100 1.0000 0.1600 StartMonday Technology Corp. JOB 151 0.0300 0.0300 0.0300 +0.0100 0.4950 0.0200 International Cannabrands Inc. JUJU 1171 0.0850 0.0800 0.0800 -0.0050 0.7700 0.0500 Koios Beverage Corp. KBEV 1203 0.4100 0.3850 0.3900 -0.0200 1.0500 0.1700 Kontrol Energy Corp. KNR 280 0.7000 0.6500 0.6500 -0.0100 1.5800 0.4600 Khan Resources Inc. KRI 1200 0.0600 0.0500 0.0600 0.0000 0.1800 0.0500 KWG Resources Inc. KWG 1710 0.0150 0.0100 0.0100 0.0000 0.0200 0.0050 Lifestyle Delivery Systems Inc LDS 5001 0.3950 0.3300 0.3550 0.0000 1.5400 0.3300 Liberty Health Sciences Inc. LHS 49785 1.0400 0.8600 0.8800 -0.0600 2.8800 0.6200 Liberty Leaf Holdings Ltd. LIB 1023 0.1150 0.1100 0.1150 +0.0100 1.0000 0.0900 Liht Cannabis Corp. LIHT 1706 0.2150 0.1950 0.1950 +0.0050 1.2300 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 10 0.0400 0.0400 0.0400 0.0000 0.0800 0.0100 Callitas Health Inc. LILY 164 0.1450 0.1350 0.1350 0.0000 0.3750 0.1000 Global Li-Ion Graphite Corp. LION 142 0.0800 0.0800 0.0800 0.0000 0.7000 0.0800 LeanLife Health Inc. LLP 100 0.0450 0.0450 0.0450 0.0000 0.4500 0.0350 Litelink Technologies Inc. LLT 40 0.1650 0.1650 0.1650 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 14 0.1000 0.1000 0.1000 0.0000 0.6200 0.0650 Redfund Capital Corp. LOAN 235 0.3050 0.3000 0.3000 0.0000 0.7000 0.1550 Lexaria Bioscience Corp. LXX 1054 1.6700 1.3000 1.5600 +0.3100 3.2300 1.0000 McLaren Resources Inc. MCL 3250 0.0300 0.0250 0.0250 -0.0050 0.1900 0.0200 Mag One Products Inc. MDD 680 0.0950 0.0950 0.0950 0.0000 0.3600 0.0450 Marret High Yield Strategies Fund A MHY.UN 75 0.0500 0.0500 0.0500 0.0000 0.1700 0.0500 Minera IRL Limited MIRL 392 0.0600 0.0550 0.0600 +0.0100 0.1350 0.0500 Mistango River Resources Inc. MIS 300 0.0250 0.0200 0.0200 0.0000 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 637 0.4800 0.4350 0.4800 +0.0350 1.9000 0.3500 MJardin Group, Inc. MJAR 811 4.9600 4.5200 4.5800 -0.1200 8.9000 4.4400 Global Health Clinics Ltd. MJRX 500 0.1600 0.1100 0.1100 -0.0100 0.5600 0.0750 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 26808 4.5100 3.5700 4.0800 -0.0200 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 4450 0.6900 0.5500 0.6100 +0.0400 3.5200 0.4700 Matica Enterprises Inc. MMJ 8683 0.1100 0.1000 0.1050 0.0000 0.8100 0.1000 Miramont Resources Corp. MONT 1431 0.2700 0.2600 0.2600 -0.0100 0.5900 0.1300 MPV Exploration Inc MPV 1250 0.0650 0.0650 0.0650 0.0000 0.3000 0.0650 MPX Bioceutical Corporation MPX 23442 0.9500 0.8600 0.8700 +0.0500 1.2700 0.3850 Micromem Technologies Inc. MRM 20 0.0550 0.0500 0.0550 +0.0100 0.3950 0.0250 Cannvas MedTech Inc. MTEC 1280 0.2950 0.2500 0.2950 +0.0450 1.0000 0.2400 Maxtech Ventures Inc. MVT 70 0.2000 0.1950 0.1950 -0.0150 0.6000 0.0950 Micron Waste Technologies Inc MWM 2230 0.3200 0.2800 0.2900 +0.0050 0.9200 0.2500 Montego Resources Inc. MY 800 0.0600 0.0550 0.0600 0.0000 0.5500 0.0500 MYM Nutraceuticals Inc. MYM 3144 0.5400 0.5100 0.5300 +0.0200 5.0000 0.4500 Meryllion Resources Corporation MYR 10 0.0150 0.0150 0.0150 0.0000 0.2100 0.0150 Innovative Properties Inc. NAB 675 0.4450 0.4200 0.4300 +0.0100 0.8200 0.0350 North Bud Farms Inc. NBUD 2417 0.2350 0.2150 0.2150 -0.0300 0.8000 0.2000 NetCents Technology Inc. NC 362 0.9900 0.9300 0.9700 +0.0100 4.3000 0.8000 Nerds On Site Inc. NERD 1640 0.2050 0.1950 0.1950 -0.0150 0.3700 0.1950 Netcoins Holdings Inc. NETC 9396 0.1150 0.1000 0.1100 0.0000 0.6500 0.0700 New Age Brands Inc NF 12240 0.0700 0.0650 0.0700 +0.0050 0.4200 0.0450 Next Green Wave Holdings Inc. NGW 1221 0.4000 0.3800 0.4000 +0.0200 0.8500 0.3750 NHS Industries Ltd. NHS 0 0.0500 0.0000 0.1700 0.0300 Victory Nickel Inc. NI 101 0.0250 0.0250 0.0250 0.0000 0.0700 0.0150 Cryptanite Blockchain Technologies Corp. NITE 487 0.0400 0.0400 0.0400 0.0000 0.8400 0.0400 Northern Lights Resources Corp. NLR 390 0.0400 0.0350 0.0350 -0.0050 0.1500 0.0350 Plaintree Systems Inc. NPT 125 0.2000 0.1900 0.1900 -0.0700 0.3000 0.1150 MegumaGold Corp NSAU 587 0.2000 0.1650 0.2000 -0.0050 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 480 0.2850 0.2750 0.2800 0.0000 1.1600 0.2700 Northern Sphere Mining Corp. NSM 10 0.0300 0.0300 0.0300 0.0000 0.2000 0.0150 NexTech AR Solutions Corp NTAR 1038 0.6000 0.5300 0.5800 -0.0200 0.6300 0.2400 Nuran Wireless Inc. NUR 70 0.0500 0.0500 0.0500 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 3501 6.8000 6.4500 6.5000 +0.2100 11.0000 2.3600 CannaRoyalty Corp. Wts. OH.WT 681 1.2600 1.0000 1.1500 +0.3000 5.3600 0.5800 Permex Petroleum Corporation OIL 90 0.2500 0.2200 0.2500 +0.0300 0.6000 0.1900 Orion Nutraceuticals Inc. ORI 40 0.3800 0.3400 0.3400 -0.0500 1.0000 0.2550 Ortho Regenerative Technologies Inc. ORTH 100 0.2600 0.2400 0.2400 -0.0100 0.8900 0.1850 Ovation Science Inc OVAT 285 0.3600 0.3300 0.3300 +0.0100 0.5400 0.2900 One World Lithium Inc. OWLI 772 0.1900 0.1800 0.1800 -0.0050 0.2000 0.1000 Provenance Gold Corp. PAU 390 0.1750 0.1650 0.1650 +0.0050 0.3850 0.1150 Portage Biotech Inc. PBT.U 5971 0.1300 0.0950 0.1050 0.0000 0.6600 0.0600 Petrocapita Income Trust PCE.UN 32 0.0950 0.0950 0.0950 +0.0100 0.7500 0.0850 Preferred Dental Technologies Inc. PDTI 345 0.0400 0.0400 0.0400 0.0000 0.1000 0.0300 Premier Health Group Inc. PHGI 566 0.8200 0.7900 0.8200 +0.0200 1.1500 0.0500 Canntab Therapeutics Limited PILL 636 1.1500 1.0200 1.1500 +0.0300 2.1400 0.5000 ParcelPal Technology Inc. PKG 1987 0.2250 0.2200 0.2250 +0.0050 0.5900 0.1550 Peak Positioning Technologies Inc. PKK 2824 0.0300 0.0250 0.0250 0.0000 0.0750 0.0250 Blocplay Entertainment Inc. PLAY 200 0.0050 0.0050 0.0050 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 5405 1.6900 1.5200 1.5500 +0.0400 3.5000 0.6600 Plus Products Inc PLUS 345 4.7700 4.6000 4.6300 +0.1600 7.2500 3.5100 PreveCeutical Medical Inc. PREV 13585 0.0650 0.0550 0.0600 +0.0050 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 60 0.5700 0.5700 0.5700 +0.0400 0.6900 0.5200 Pasinex Resources Limited PSE 120 0.0950 0.0850 0.0850 -0.0100 0.2300 0.0750 Platinex Inc. PTX 440 0.0500 0.0500 0.0500 0.0000 0.3000 0.0350 Pushfor Investments Inc. PUSH 100 1.5500 1.4800 1.5400 +0.1000 1.6000 0.4000 Pivot Pharmaceuticals Inc. PVOT 1474 0.4300 0.3500 0.4300 0.0000 3.0000 0.2500 Captiva Verde Land Corp. PWR 307 0.0950 0.0850 0.0850 0.0000 0.2200 0.0600 Quantum Cobalt Corp QBOT 300 0.0600 0.0600 0.0600 +0.0050 1.8100 0.0500 Quinsam Capital Corporation QCA 2242 0.2750 0.2650 0.2750 +0.0050 1.1900 0.2350 Quadron Cannatech Corporation QCC 1438 0.1700 0.1500 0.1600 +0.0050 0.9700 0.1500 Quizam Media Corporation QQ 76 0.1600 0.1600 0.1600 +0.0100 0.2100 0.0450 Relay Medical Corp. RELA 1220 0.2300 0.2100 0.2250 -0.0050 0.7500 0.1900 Reservoir Capital Corp. REO 2570 0.0200 0.0100 0.0200 0.0000 0.0650 0.0100 Resinco Capital Partners Inc. RIN 14 0.1500 0.1350 0.1500 +0.0150 0.3200 0.0950 Rise Gold Corp. RISE 3640 0.0950 0.0800 0.0900 -0.0050 0.2100 0.0450 Rockshield Capital Corp. RKS 35 0.1100 0.1100 0.1100 +0.0050 0.8400 0.1050 West Red Lake Gold Mines Inc. RLG 1890 0.0600 0.0500 0.0500 -0.0050 0.1600 0.0500 RISE Life Science Corp. RLSC 1080 0.1750 0.1400 0.1500 +0.0100 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 24059 0.1500 0.1050 0.1400 +0.0250 0.8200 0.1000 RMMI Corp. RMMI 50 1.2000 1.0500 1.0500 -0.1500 2.9500 0.9000 Rubicon Organics Inc. ROMJ 258 2.1000 1.9500 2.0000 0.0000 5.2500 1.8600 Ravenquest BioMed Inc. RQB 4169 0.6100 0.4950 0.5300 +0.0300 1.9300 0.3800 Rift Valley Resources Corp. RVR 190 0.0800 0.0750 0.0750 -0.0100 0.1400 0.0500 Subscribe Technologies Inc. SAAS 100 0.0500 0.0500 0.0500 0.0000 0.2500 0.0500 Security Devices International Inc. SDZ 5 0.2000 0.2000 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 49 0.1550 0.1300 0.1300 -0.0400 0.3400 0.1000 Shoal Point Energy Ltd. SHP 4 0.0250 0.0000 0.3750 0.0200 Sharc International Systems Inc. SHRC 457 0.3300 0.3100 0.3100 -0.0300 0.5900 0.3000 Hydro66 Holdings Corp. SIX 260 0.2500 0.2500 0.2500 -0.0750 0.9500 0.2500 Star Navigation Systems Group Ltd. SNA 83 0.0700 0.0650 0.0700 0.0000 0.1400 0.0400 Sunniva Inc. SNN 2188 3.4500 3.1300 3.2400 +0.0300 17.9300 2.8300 SOL Global Investments Corp. SOL 2916 1.8300 1.4700 1.4700 +0.0600 5.0000 1.0200 Sona Nanotech Inc. SONA 277 0.2100 0.2000 0.2000 -0.0100 0.3000 0.1700 Silver Phoenix Resources Inc. SP 90 0.0900 0.0900 0.0900 0.0000 0.2200 0.0200 Spey Resources Corp. SPEY 3620 0.0700 0.0700 0.0700 0.0000 0.1550 0.0650 Spacefy Inc. SPFY 100 0.1500 0.1500 0.1500 -0.0050 0.1700 0.1400 Spearmint Resources Inc. SPMT 230 0.0400 0.0350 0.0350 -0.0050 0.0525 0.0250 Sproutly Canada Inc. SPR 7802 0.4300 0.3600 0.3950 +0.0450 1.1800 0.2500 Squire Mining Ltd. SQR 799 0.3000 0.2800 0.2800 -0.0350 0.8200 0.1500 Stem Holdings Inc. STEM 16 2.8000 2.7500 2.7500 -0.1000 4.4800 2.2000 Starrex International Ltd. STX 1 1.0500 1.0500 1.0500 -0.1000 2.0000 0.4550 Wildflower Brands Inc. SUN 1180 0.6000 0.5200 0.6000 +0.0900 2.9400 0.4550 St-Georges Eco-Mining Corp. SX 2502 0.0700 0.0650 0.0650 -0.0050 2.9000 0.0350 Taku Gold Corp. TAK 0 0.0450 0.0000 0.1500 0.0350 TerrAscend Corp. TER 529 7.2500 6.4000 6.4000 -0.2000 13.5000 2.0400 Taiga Gold Corp TGC 200 0.0750 0.0650 0.0650 -0.0150 0.2100 0.0650 1933 Industries Inc. TGIF 23580 0.4600 0.4000 0.4200 -0.0200 1.4800 0.3300 1933 Industries Inc. Wts. TGIF.WT 1372 0.1750 0.1450 0.1600 +0.0050 0.2700 0.1400 THC Biomed Intl Ltd THC 2310 0.4650 0.4300 0.4400 +0.0050 3.3600 0.4000 TILT Holdings Inc. TILT 10744 2.7500 2.3500 2.4900 +0.1600 2.7500 1.5100 Tier One Capital Limited Partnership TLP.UN 23 5.0100 5.0100 5.0100 0.0000 6.0000 4.5400 Tartisan Nickel Corp. TN 1520 0.0700 0.0650 0.0700 0.0000 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 2662 0.5400 0.4900 0.5000 -0.0100 1.9900 0.3900 Tower One Wireless Corp. TO 1945 0.0900 0.0850 0.0900 +0.0050 0.2750 0.0750 Tree of Knowledge International Corp. TOKI 975 0.2400 0.2100 0.2250 +0.0150 1.5300 0.1800 Trackloop Analytics Corp. TOOL 1220 0.0700 0.0500 0.0700 0.0000 0.6000 0.0500 Enertopia Corp. TOP 1450 0.0300 0.0300 0.0300 +0.0050 0.1400 0.0250 Torino Power Solutions Inc TPS 81 0.0600 0.0500 0.0500 -0.0100 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 4050 11.9300 10.8000 10.9500 -0.4900 23.8500 9.5100 Black Tusk Resources Inc. TUSK 175 0.2350 0.1850 0.2150 +0.0150 0.2850 0.1300 Global UAV Technologies Ltd. UAV 9651 0.0500 0.0450 0.0500 +0.0050 0.2550 0.0300 UpSnap Inc. UP 600 0.0050 0.0050 0.0050 0.0000 0.0550 0.0050 NameSilo Technologies Corp. URL 100 0.3650 0.3550 0.3550 -0.0200 0.4800 0.1600 American Pacific Mining Corp. USGD 453 0.0650 0.0600 0.0600 +0.0050 0.4100 0.0550 Top Strike Resources Corp. VENI 50 0.1400 0.1400 0.1400 -0.0100 0.5500 0.0900 Vogogo Inc. VGO 314 0.0600 0.0500 0.0600 0.0000 0.9400 0.0500 Vogogo Inc. 8% 30JUN20 VGO.DB 20 90.0000 90.0000 90.0000 -10.0000 100.0000 80.0000 Valens Groworks Corp. VGW 2081 1.5500 1.4000 1.5400 +0.0700 3.5500 0.9800 Valens Groworks Corp. VGW.WT 315 0.2500 0.1700 0.1700 -0.0300 0.4500 0.1500 Phivida Holdings Inc. VIDA 1237 0.6900 0.6300 0.6500 -0.0200 2.2000 0.5300 Phivida Holdings Inc. Wts. VIDA.WT 41 0.1500 0.1500 0.1500 0.0000 0.5200 0.0900 Vodis Pharmaceuticals Inc. VP 123 0.1050 0.1050 0.1050 0.0000 0.9100 0.0900 Veritas Pharma Inc. VRT 960 0.1350 0.1200 0.1200 -0.0200 1.0900 0.0850 Versus Systems Inc. VS 237 0.2000 0.1900 0.2000 +0.0100 0.4600 0.1800 Victory Square Technologies Inc. VST 452 0.6000 0.5200 0.5300 +0.0100 4.1700 0.4200 Maricann Group Inc WAYL 6721 1.2800 1.1600 1.2000 -0.0400 4.4800 1.1200 Maricann Group Inc WT WAYL.WT 30 0.4050 0.4050 0.4050 +0.0800 0.5000 0.2250 ICC International Cannabis Corp. WRLD 8850 0.5300 0.5000 0.5200 +0.0200 0.9100 0.2500 Winston Resources Inc. WRW 410 0.0200 0.0200 0.0200 -0.0100 0.2400 0.0200 Western Uranium & Vanadium Corp. WUC 341 1.7900 1.6500 1.7200 +0.0400 3.3200 0.5400 eXeBlock Technology Corporation XBLK 1110 0.0400 0.0350 0.0400 0.0000 1.5000 0.0350 MGX Minerals Inc. XMG 877 0.5200 0.4950 0.4950 -0.0250 1.9600 0.4200 MGX Minerals Inc. A Wts. XMG.WT.A 30 0.0500 0.0500 0.0500 0.0000 0.8000 0.0400 MGX Minerals Inc C Wts XMG.WT.C 250 0.0800 0.0350 0.0350 -0.0650 0.1500 0.0350 Exro Technologies Inc. XRO 1485 0.2300 0.2150 0.2300 +0.0200 0.6800 0.1950 Weekend Unlimited Inc. YOLO 3252 0.1300 0.1150 0.1250 +0.0100 0.3250 0.1100 Kootenay Zinc Corp. ZNK 65 0.0650 0.0650 0.0650 +0.0050 0.9000 0.0450 ZTEST Electronics Inc. ZTE 75 0.3500 0.3250 0.3500 +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 0.065 0.0600 0.0450 Agrios Global Holdings Ltd. AGRO 0.400 0.500 0.7200 0.4800 AJN Resources Inc. AJN 0.080 0.135 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 0.030 0.030 0.3450 0.0400 Advantagewon Oil Corp. AOC 0.025 0.030 0.1850 0.0250 Armada Mercantile Ltd. ARM 0.010 0.750 0.7600 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.140 0.175 0.2100 0.0700 Asante Gold Corporation ASE 0.030 0.050 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.400 0.480 0.6500 0.2500 Auxico Resources Canada Inc. AUAG 0.155 0.185 0.4300 0.1400 Avarone Metals Inc. AVM 0.035 0.040 0.1350 0.0350 Aylen Capital Inc. AYL 0.015 0.025 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 0.080 0.140 0.1500 0.0650 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 Blox Labs Inc. BLOX 0.030 0.040 0.5633 0.0250 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 0.190 0.190 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 Green River Gold Corp. CCR 0.045 0.060 0.0900 0.0250 Cartier Iron Corporation CFE 0.105 0.135 0.2050 0.0650 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 0.135 0.230 0.6900 0.1050 CIM International Group Inc. CIM 0.215 0.620 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 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 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 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 0.630 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 Fineqia International Inc. FNQ 0.010 0.015 0.0600 0.0100 Fox River Resources Corporation FOX 0.060 0.080 0.1500 0.0500 GreenBank Capital Inc. GBC 0.300 0.475 2.0000 0.1000 Gencan Capital Inc. GCA 0.010 0.245 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.6500 0.5500 Generation Mining Limited GENM 0.110 0.160 0.2000 0.0800 Glance Technologies Inc. Wts. GET.WT 0.080 0.195 2.6500 0.1100 Gravitas Financial Inc. GFI 0.040 0.060 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B God s Lake Resources Inc. GLR 1.1000 0.2200 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 4.500 9.850 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.155 0.5000 0.1500 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 0.780 0.9600 0.3900 Hi Ho Silver Resources Inc. HHS 0.035 0.045 0.1350 0.0250 Hello Pal International Inc. HP 0.100 0.140 0.3450 0.0650 IGEN Networks Corp. IGN 0.055 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 0.140 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 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 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 Declan Cobalt Inc. LAN 0.200 0.225 0.4200 0.1700 Lions Bay Mining Corp. LBM 0.120 0.150 0.1500 0.1050 Legion Metals Corp. LEGN 0.120 0.300 0.2100 0.0500 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 0.030 0.055 0.0700 0.0300 LiveWell Canada Inc. LVWL 0.910 0.910 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 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 100.0000 100.0000 Makena Resources Inc. MKNA 0.050 0.060 0.2350 0.0450 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 GoverMedia Plus Canada Corp. MPLS 0.130 0.140 0.5900 0.0900 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 New Tech Lithium Corp. NTM 0.030 0.040 0.1700 0.0250 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 95.050 108.040 140.0000 104.0400 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.020 0.025 0.0800 0.0150 ESI Energy Services Inc. OPI 0.140 0.250 0.5000 0.1250 PUDO Inc. PDO 0.500 0.700 3.0500 0.5100 Patriot Gold Corp. PGOL 0.045 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.110 0.135 0.1900 0.0750 Planet 13 Holdings Inc. Wts PLTH.WT 0.200 0.230 0.2900 0.1400 Peloton Minerals Corporation PMC 0.090 0.100 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.750 5.000 1.6300 0.7500 Primary Energy Metals Inc. PRIM 0.030 0.035 0.1500 0.0250 Park Lawn Company Limited PRL 6.250 12.000 9.4000 8.0000 Qwick Media Inc. QMI 0.010 0.100 0.2500 0.0100 Radial Research Corp RAD 0.120 0.150 0.1500 0.1200 Renforth Resources Inc. RFR 0.030 0.035 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0150 0.0050 RIWI Corp. RIW 1.270 1.500 2.4900 1.0000 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.050 0.085 0.2550 0.0300 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 SBD Capital Corp. SBD 0.510 0.560 0.5500 0.0500 Seahawk Ventures Inc. SHV 0.300 0.340 0.6200 0.2500 Sitka Gold Corp. SIG 0.080 0.090 0.3000 0.0400 Slave Lake Zinc Corp SLZ 0.080 0.110 0.1100 0.0600 SponsorsOne Inc. SPO 0.140 0.170 0.3450 0.0350 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 Navis Resources Corp. SUV 0.410 0.7800 0.2300 Sixty North Gold Mining Inc. SXTY 0.055 0.075 0.2400 0.0500 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 Terra Nova Resources Inc. TENO 0.085 0.115 0.1850 0.0600 1933 Industries Inc.10% 14SEP21 TGIF.DB 91.000 100.000 125.0000 96.0000 Tantalex Resources Corporation TTX 0.040 0.045 0.2500 0.0400 United Battery Metals Corp. UBM 0.320 0.320 1.6800 0.3100 Ubique Minerals Limited UBQ 0.060 0.100 0.2500 0.0700 Upco International Inc UPCO 0.155 0.245 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 Vinergy Resources Ltd. VIN 0.050 0.050 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. B Wts. XMG.WT.B 0.065 0.110 0.4500 0.0700 Canadian Overseas Petroleum Limited XOP 0.005 0.0050 0.0050 XORTX Therapeutics Inc. XRX 0.175 0.195 0.5000 0.1700 Zanzibar Gold Inc. ZBR 0.125 0.140 0.2000 0.1000 Zara Resources Inc. ZRI 0.025 0.085 0.2400 0.0700 BIOSENTA Inc. ZRO 0.050 0.110 0.7500 0.0100 Zenith Exploration Inc. ZX 0.030 0.0350 0.0350 Trades: 34,360 Total Volume: 87,545,225 Total Value: $81,040,995 Advanced: 124 Declined: 89 Unchanged: 245 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.