CNSX Trading Daily Market Summary January 03 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 1821 0.0850 0.0800 0.0850 0.0000 1.1900 0.0600 Acreage Holdings, Inc. ACRG.U 513 20.2800 19.5400 20.1400 +0.1500 26.9000 11.9900 Ansar Financial and Dev Corporation AFD 30 0.5500 0.5300 0.5300 -0.0600 0.8300 0.3000 Affinor Growers Inc. AFI 1383 0.0400 0.0350 0.0350 -0.0050 0.2600 0.0250 AgraFlora Organics International Inc AGRA 79906 0.3050 0.2850 0.3050 +0.0200 0.4180 0.0780 Alternate Health Corp. AHG 5 0.4500 0.4500 0.4500 -0.0200 2.6900 0.3000 Appia Energy Corp. API 410 0.2800 0.2750 0.2800 +0.0050 0.3200 0.1100 Global Cannabis Applications Corp. APP 1893 0.1050 0.0950 0.1000 0.0000 0.9500 0.0750 APPx Group Holdings Inc APPX 64699 0.1500 0.0950 0.0950 -0.0150 0.2500 0.0800 AREV Brands International Ltd. AREV 2279 0.3750 0.2750 0.3600 +0.0950 0.6400 0.2000 Argo Gold Inc. ARQ 160 0.1400 0.1350 0.1350 -0.0050 0.2100 0.0700 Ascent Industries Corp. ASNT 5667 0.2000 0.1900 0.1950 +0.0100 0.9800 0.1350 Abattis Bioceuticals Corp. ATT 6441 0.0950 0.0850 0.0850 -0.0050 0.8500 0.0600 Australis Capital Inc. AUSA 12376 0.8900 0.7600 0.8000 +0.0400 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 1839 0.6600 0.5200 0.5800 +0.0700 11.4900 0.3600 BacTech Environmental Corporation BAC 50 0.0300 0.0300 0.0300 +0.0050 0.0700 0.0150 Body and Mind Inc. BAMM 515 0.6700 0.6000 0.6000 -0.0300 2.0900 0.3300 Benchmark Botanics Inc. BBT 147 0.2700 0.2350 0.2700 +0.0400 2.1400 0.2000 Bradstone Capital Corp. BCA 345 0.1200 0.0800 0.0800 -0.0400 0.1500 0.0650 Blockchain Foundry Inc BCFN 3257 0.0350 0.0250 0.0300 +0.0050 0.5000 0.0150 Blockchain Holdings Ltd. BCX 5 0.4500 0.4500 0.4500 0.0000 2.4000 0.1200 Bird River Resources Inc. BDR 240 0.0400 0.0400 0.0400 0.0000 0.4300 0.0300 Beleave Inc. BE 42069 0.1200 0.1000 0.1150 +0.0150 0.4986 0.0700 Peekaboo Beans Inc BEAN 4 0.1400 0.0000 0.2600 0.0950 Braingrid Limited BGRD 3835 0.1300 0.0900 0.1000 -0.0400 0.2550 0.0900 BIG Blockchain Intelligence Group Inc. BIGG 4116 0.1100 0.0950 0.1100 +0.0050 1.9500 0.0700 Biome Grow Inc. BIO 162 0.7300 0.6700 0.7000 +0.0900 2.1000 0.4700 Belgravia Capital International Inc. BLGV 1181 0.0200 0.0150 0.0200 0.0000 0.2700 0.0150 BlissCo Cannabis Corp. BLIS 120 0.3100 0.2850 0.2950 +0.0200 0.7600 0.2600 BLOK Technologies Inc. BLK 30 0.0200 0.0200 0.0200 0.0000 1.0700 0.0150 Cannabix Technologies Inc. BLO 1952 1.5900 1.4900 1.5100 +0.0100 3.6800 1.0200 Global Blockchain Technologies Corp. BLOC.U 15325 0.0550 0.0450 0.0500 +0.0100 0.7099 0.0400 Blox Labs Inc. BLOX 100 0.0400 0.0400 0.0400 0.0000 0.2800 0.0250 BLVD Centers Corporation BLVD 1627 0.0500 0.0400 0.0450 0.0000 0.0850 0.0350 Bunker Hill Mining Corp. BNKR 0 0.0550 0.0000 3.1500 0.0300 Pacific Rim Cobalt Corp. BOLT 115 0.1400 0.1350 0.1350 -0.0150 1.5900 0.1000 The Yield Growth Corp. BOSS 11919 0.3500 0.2900 0.3000 -0.0400 0.3750 0.1650 Breathtec BioMedical Inc. BTH 750 0.1600 0.1400 0.1500 +0.0150 1.0400 0.1000 BioMark Diagnostics Inc. BUX 286 0.0450 0.0450 0.0450 0.0000 0.1100 0.0400 Aura Health Inc. BUZZ 4805 0.2400 0.2200 0.2400 +0.0200 0.6500 0.1400 FinCanna Capital Corp. CALI 480 0.1200 0.1150 0.1200 0.0000 1.2500 0.0800 CannAmerica Brands Corp. CANA 25 0.7300 0.7000 0.7000 -0.1500 1.3000 0.5400 Heritage Cannabis Holdings Corp. CANN 9926 0.1750 0.1650 0.1700 0.0000 0.8400 0.1500 Chimata Gold Corp. CAT 210 0.0800 0.0800 0.0800 +0.0050 0.1500 0.0450 Copperbank Resources Corp. Warrants CBK.WT 200 0.0100 0.0050 0.0100 0.0000 0.0300 0.0050 Green River Gold Corp. CCR 2400 0.0600 0.0500 0.0600 0.0000 0.0900 0.0250 Cerro de Pasco Resources Inc. CDPR 300 0.2800 0.2750 0.2800 0.0000 0.3700 0.2200 Cognetivity Neurosciences Ltd. CGN 1044 0.3700 0.3500 0.3700 +0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 1314 1.0900 0.9800 0.9900 -0.0800 2.7000 0.7800 Chemistree Technology Inc. CHM 560 0.5500 0.5100 0.5100 -0.0300 0.8800 0.3100 Choom Holdings Inc. CHOO 2851 0.4700 0.4400 0.4500 0.0000 1.4700 0.3800 Canada House Wellness Group Inc. CHV 2940 0.1650 0.1600 0.1650 0.0000 0.8500 0.1250 Cresco Labs Inc. CL 767 9.2900 8.8000 8.9500 -0.0700 9.9900 5.2900 Cielo Waste Solutions Corp. CMC 1340 0.1250 0.1150 0.1150 0.0000 0.3000 0.0950 Canadian Metals Inc. CME 50 0.0600 0.0600 0.0600 -0.0100 0.2000 0.0500 CannaOne Technologies Inc CNNA 5 0.9900 0.9900 0.9900 -0.0800 1.0700 0.5500 Cannex Capital Holdings Inc. CNNX 774 0.9700 0.9100 0.9500 0.0000 1.9300 0.5000 Canna-V-Cell Sciences Inc. CNVC 14 0.2000 0.2000 0.2000 +0.0150 0.4000 0.1100 International Cobalt Corp CO 200 0.0400 0.0400 0.0400 +0.0050 0.4500 0.0300 360 Blockchain Inc. CODE 172 0.0300 0.0250 0.0250 0.0000 0.2700 0.0200 Captor Capital Corp CPTR 1865 1.5900 1.4100 1.5000 +0.0900 17.8000 0.7500 Crest Resources Inc. CRES 500 0.1100 0.1100 0.1100 +0.0100 0.1500 0.1000 Carl Data Solutions Inc. CRL 205 0.0700 0.0650 0.0700 0.0000 0.3600 0.0600 Crop Infrastructure Corp. CROP 13702 0.3500 0.3300 0.3450 0.0000 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 710 0.0100 0.0100 0.0100 0.0000 0.4650 0.0050 Chemesis International Inc. CSI 1397 1.0500 1.0100 1.0300 +0.0200 2.0400 0.4800 Curaleaf Holdings, Inc. CURA 4803 7.2000 6.7500 7.0000 +0.1400 11.4900 5.1200 Biocure Technology Inc. CURE 60 0.4800 0.4800 0.4800 0.0000 1.8900 0.2400 Charlotte's Web Holdings, Inc. CWEB 3330 15.9900 15.2900 15.3500 -0.1800 18.7000 9.0500 C21 Investments Inc. CXXI 713 0.7600 0.7300 0.7400 -0.0200 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 1586 0.0750 0.0650 0.0700 -0.0050 0.8700 0.0600 Data Deposit Box Inc. DDB 100 0.0300 0.0300 0.0300 +0.0050 0.3500 0.0200 Debut Diamonds Inc. DDI 480 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 DeepRock Minerals Inc. DEEP 1 0.0600 0.0000 0.1000 0.0600 Dixie Brands Inc. DIXI.U 1337 0.5100 0.4600 0.5000 -0.0100 1.1800 0.3100 The Delma Group Inc. DLMA 17 2.1000 2.0000 2.0000 0.0000 7.2500 1.0500 Delrey Metals Corp. DLRY 1595 0.2000 0.1950 0.2000 0.0000 0.5000 0.1900 DNI Metals Inc. DNI 1305 0.0700 0.0600 0.0700 0.0000 0.1450 0.0400 Rapid Dose Therapeutics Corp. DOSE 1353 1.2000 0.9100 1.2000 +0.2000 1.2300 0.6000 Dundee Sustainable Technologies Inc. DST 100 0.0350 0.0350 0.0350 +0.0050 0.1900 0.0050 Deveron UAS Corp. DVR 100 0.1600 0.1600 0.1600 -0.0300 0.4500 0.0950 DionyMed Brands Inc. DYME 483 3.8500 3.4900 3.7500 +0.0300 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 147 0.1900 0.1900 0.1900 0.0000 0.4500 0.1200 SpeakEasy Cannabis Club Ltd. EASY 2447 0.4300 0.3850 0.4000 +0.0300 1.3300 0.1900 Nutritional High International Inc. EAT 27947 0.3200 0.2800 0.2850 -0.0450 0.8000 0.1300 Eviana Health Corporation EHC 40 0.6500 0.6500 0.6500 0.0000 1.9000 0.5200 ECO ORO MINERALS CORP. J EOM 58 0.1750 0.1750 0.1750 +0.0250 0.4300 0.1500 Leviathan Cannabis Group Inc. EPIC 12 0.3800 0.3800 0.3800 0.0000 2.3200 0.2000 Empower Clinics Inc EPW 430 0.1000 0.0900 0.1000 -0.0050 0.5100 0.0650 ePlay Digital Inc. EPY 150 0.0750 0.0750 0.0750 +0.0050 0.2600 0.0650 EnviroLeach Technologies Inc. ETI 153 0.9800 0.9000 0.9800 -0.0100 2.3400 0.6500 EVITRADE Health Systems Corp. EVA 45 0.2000 0.1950 0.2000 +0.0200 0.7400 0.1700 Explorex Resources Inc. EX 720 0.3000 0.2050 0.2100 -0.1350 0.4500 0.2050 Far Resources Ltd. FAT 1480 0.0700 0.0650 0.0700 0.0000 1.1000 0.0600 Fandom Sports Media Corp. FDM 5030 0.1050 0.0950 0.1000 -0.0050 0.3550 0.0650 Future Farm Technologies Inc. FFT 7632 0.2650 0.2250 0.2550 +0.0250 1.7800 0.1850 Four Nines Gold Inc. FNAU 200 0.2500 0.2500 0.2500 0.0000 0.8000 0.1000 FogChain Corp FOG 0 0.1000 0.0000 0.5700 0.0800 Flower One Holdings Inc. FONE 3251 1.4600 1.4000 1.4600 +0.0200 2.0000 1.0700 Global Blockchain Mining Corp. FORK 402 0.0050 0.0050 0.0050 0.0000 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 1493 0.3500 0.2850 0.3000 +0.0400 0.7500 0.2100 Graph Blockchain Inc GBLC 2209 0.0700 0.0450 0.0700 +0.0150 0.2000 0.0400 Generation Mining Limited GENM 5 0.1000 0.1000 0.1000 -0.0100 0.2000 0.0800 Glance Technologies Inc. GET 1170 0.1450 0.1300 0.1450 +0.0250 2.1200 0.1100 Gravitas Financial Inc. GFI 30 0.0300 0.0300 0.0300 -0.0150 0.1250 0.0100 Xanthic Biopharma Inc. GGB 2499 4.6900 4.4400 4.5000 -0.1000 5.2700 0.5800 Global Hemp Group Inc. GHG 3127 0.1400 0.1300 0.1300 -0.0100 0.3300 0.1000 Golden Leaf Holdings Ltd. GLH 44131 0.2050 0.1700 0.1900 +0.0200 0.6500 0.0900 Go Cobalt Mining Corp. GOCO 200 0.2400 0.2400 0.2400 -0.0100 0.3750 0.0700 Goldrea Resources Corp. GOR 140 0.0450 0.0450 0.0450 0.0000 0.3800 0.0400 Gunpowder Capital Corp. GPC 520 0.0700 0.0650 0.0700 +0.0100 0.1000 0.0400 Graphite Energy Corp. GRE 163 0.0300 0.0300 0.0300 +0.0050 1.7600 0.0200 Grown Rogue International Inc. GRIN 622 0.3250 0.2850 0.2850 -0.0400 0.6000 0.1700 Green Thumb Industries Inc. GTII 2028 12.4700 11.6000 12.4000 +0.8000 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 710 7.2600 6.6700 6.9500 -0.1400 8.4000 4.5600 Harrys Manufacturing Inc. HARY 1080 0.1700 0.1400 0.1550 +0.0150 0.5000 0.1050 High Hampton Holdings Corp. HC 3034 0.2700 0.2500 0.2500 0.0000 1.4600 0.1700 Heritage Global Inc. HGP 57 0.5500 0.5500 0.5500 +0.0500 0.9600 0.4050 Hi Ho Silver Resources Inc. HHS 2500 0.0350 0.0300 0.0300 -0.0050 0.1350 0.0250 High Tide Inc. HITI 405 0.4000 0.3750 0.3950 +0.0050 0.5000 0.3000 HealthSpace Data Systems Ltd. HS 6522 0.0550 0.0500 0.0500 0.0000 0.2700 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 42008 0.3000 0.2900 0.2900 -0.0100 0.9400 0.0750 HyperBlock Inc. HYPR 557 0.0400 0.0350 0.0400 0.0000 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 2428 5.9400 5.5800 5.8800 +0.0300 9.4900 2.4500 International Battery Metals Ltd. IBAT 439 0.2100 0.1950 0.2000 +0.0100 0.8900 0.1300 Integrated Cannabis Company Inc. ICAN 894 0.4000 0.3600 0.4000 +0.0300 2.0200 0.3050 ThreeD Capital Inc. IDK 26259 0.1000 0.0750 0.0850 +0.0050 0.8500 0.0650 IntellaEquity Inc. IEQ 445 0.0900 0.0800 0.0900 +0.0150 0.2300 0.0400 IGEN Networks Corp. IGN 200 0.0650 0.0650 0.0650 -0.0150 0.2500 0.0400 Imagin Medical Inc. IME 2253 0.1200 0.1150 0.1150 0.0000 0.4400 0.0900 Imagination Park Entertainment Inc. IP 55 0.0850 0.0850 0.0850 -0.0100 1.0800 0.0650 Irving Resources Inc. IRV 540 1.9300 1.8600 1.9100 +0.0100 1.9400 0.7800 Inner Spirit Holdings Ltd. ISH 1210 0.1500 0.1400 0.1450 -0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 4540 1.4800 1.3000 1.4100 +0.0400 15.4000 1.0300 ICTV Brands Inc. ITV 193 0.0100 0.0100 0.0100 -0.1700 0.2200 0.0100 Lotus Ventures Inc. J 15046 0.3050 0.2550 0.2850 +0.0250 1.0000 0.1600 StartMonday Technology Corp. JOB 100 0.0250 0.0250 0.0250 0.0000 0.4950 0.0150 International Cannabrands Inc. JUJU 9018 0.0900 0.0850 0.0850 0.0000 0.7700 0.0500 Koios Beverage Corp. KBEV 1135 0.3000 0.2700 0.2800 +0.0100 1.0500 0.1700 Kontrol Energy Corp. KNR 10 0.6400 0.6300 0.6300 -0.0100 1.5800 0.4600 KWG Resources Inc. KWG 40 0.0100 0.0100 0.0100 +0.0050 0.0200 0.0050 Declan Cobalt Inc. LAN 480 0.1750 0.1700 0.1700 -0.0050 0.4200 0.1600 Lifestyle Delivery Systems Inc LDS 2159 0.3450 0.3150 0.3200 +0.0100 1.2500 0.2750 Liberty Health Sciences Inc. LHS 28550 1.0100 0.9000 0.9900 +0.0600 2.8500 0.6200 Liberty Leaf Holdings Ltd. LIB 506 0.1100 0.1050 0.1100 0.0000 1.0000 0.0800 Liht Cannabis Corp. LIHT 1863 0.1850 0.1700 0.1750 +0.0050 1.1000 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 100 0.0400 0.0400 0.0400 0.0000 0.0800 0.0100 LeanLife Health Inc. LLP 750 0.0550 0.0450 0.0550 0.0000 0.4500 0.0350 Litelink Technologies Inc. LLT 40 0.1700 0.1700 0.1700 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 65 0.1450 0.1100 0.1450 +0.0150 0.5500 0.0650 Redfund Capital Corp. LOAN 74 0.2700 0.2700 0.2700 +0.0100 0.7000 0.1550 Lexaria Bioscience Corp. LXX 572 1.4000 1.2700 1.3600 +0.0800 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 110 0.0350 0.0300 0.0350 +0.0100 0.2600 0.0250 Mag One Products Inc. MDD 211 0.1200 0.1150 0.1200 0.0000 0.2950 0.0450 Mistango River Resources Inc. MIS 200 0.0250 0.0250 0.0250 0.0000 0.0650 0.0100 True Leaf Medicine International Ltd. MJ 835 0.4850 0.4500 0.4600 -0.0250 1.9000 0.3250 MJardin Group, Inc. MJAR 455 5.0000 4.8000 5.0000 +0.2100 8.9000 2.7300 Makena Resources Inc. MKNA 252 0.0500 0.0450 0.0500 +0.0050 0.2350 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 9795 4.7500 4.3200 4.6000 +0.1000 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 2773 0.7200 0.5600 0.6500 +0.0200 3.5200 0.4250 Matica Enterprises Inc. MMJ 11875 0.1250 0.1050 0.1050 -0.0150 0.8100 0.0700 Miramont Resources Corp. MONT 2615 0.4050 0.3500 0.3650 -0.0250 0.5900 0.1300 MPX Bioceutical Corporation MPX 13414 0.9500 0.9000 0.9300 +0.0100 1.2700 0.5700 Micromem Technologies Inc. MRM 442 0.0700 0.0550 0.0550 -0.0100 0.3950 0.0250 Cannvas MedTech Inc. MTEC 16 0.3000 0.2950 0.3000 0.0000 1.0000 0.2350 Micron Waste Technologies Inc MWM 320 0.3300 0.2900 0.3000 -0.0100 0.7500 0.2500 MYM Nutraceuticals Inc. MYM 2032 0.6500 0.6000 0.6100 0.0000 4.4000 0.4500 North Bud Farms Inc. NBUD 1395 0.2700 0.2500 0.2550 -0.0050 0.8000 0.1900 NetCents Technology Inc. NC 113 0.7400 0.7200 0.7400 +0.0200 3.9900 0.7100 Nerds On Site Inc. NERD 330 0.2000 0.1900 0.1900 +0.0150 0.3700 0.1600 Netcoins Holdings Inc. NETC 3119 0.1100 0.1050 0.1050 0.0000 0.6500 0.0700 New Age Brands Inc NF 7167 0.0700 0.0600 0.0600 -0.0050 0.3300 0.0450 Next Green Wave Holdings Inc. NGW 1433 0.3600 0.3250 0.3250 -0.0200 0.8500 0.2700 NHS Industries Ltd. NHS 2 0.0350 0.0000 0.1700 0.0300 Northern Lights Resources Corp. NLR 888 0.0400 0.0300 0.0300 -0.0100 0.1500 0.0300 Plaintree Systems Inc. NPT 2 0.1800 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 105 0.1600 0.1550 0.1600 +0.0300 0.3000 0.1200 NanoSphere Health Sciences Inc. NSHS 929 0.2450 0.2250 0.2350 +0.0050 1.1600 0.2000 Northern Sphere Mining Corp. NSM 2120 0.0400 0.0250 0.0400 +0.0150 0.2000 0.0150 NexTech AR Solutions Corp NTAR 836 1.0000 0.8300 0.8600 -0.1200 1.1000 0.2400 Nuran Wireless Inc. NUR 480 0.0550 0.0550 0.0550 0.0000 0.2350 0.0400 CannaRoyalty Corp. OH 3282 6.7200 6.1800 6.7000 +0.2800 11.0000 3.1800 CannaRoyalty Corp 8% 12JUL21 OH.DB 1530 104.0000 103.0000 104.0000 +1.0000 140.0000 100.0000 Permex Petroleum Corporation OIL 60 0.2000 0.1850 0.1850 0.0000 0.6000 0.1550 ESI Energy Services Inc. OPI 30 0.2900 0.2900 0.2900 +0.1150 0.5000 0.1250 Orion Nutraceuticals Inc. ORI 21 0.4500 0.4500 0.4500 0.0000 1.0000 0.2550 One World Lithium Inc. OWLI 429 0.2050 0.1750 0.1750 -0.0300 0.2100 0.1000 Provenance Gold Corp. PAU 60 0.1050 0.1050 0.1050 0.0000 0.3850 0.1000 Portage Biotech Inc. PBT.U 39 0.1050 0.1000 0.1000 0.0000 0.5800 0.0600 Premier Health Group Inc. PHGI 1893 0.9000 0.7900 0.8000 -0.1000 1.1500 0.0500 Canntab Therapeutics Limited PILL 238 1.0500 0.9500 1.0000 -0.0600 2.1400 0.5000 Pivit Exploration Inc. PIVT 150 0.1000 0.1000 0.1000 0.0000 0.1900 0.0750 ParcelPal Technology Inc. PKG 538 0.2450 0.2300 0.2400 +0.0050 0.5900 0.1800 Peak Positioning Technologies Inc. PKK 1160 0.0300 0.0275 0.0300 0.0000 0.0650 0.0200 Blocplay Entertainment Inc. PLAY 1020 0.0100 0.0050 0.0100 0.0000 0.2600 0.0050 Planet 13 Holdings Inc. PLTH 1882 1.6400 1.4700 1.4700 -0.1500 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 55 0.3250 0.3250 0.3250 +0.0450 0.3250 0.1400 Plus Products Inc PLUS 210 4.5000 4.3900 4.4000 -0.2000 7.2500 3.5100 PreveCeutical Medical Inc. PREV 13648 0.0700 0.0600 0.0700 +0.0050 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 300 0.6600 0.6300 0.6600 +0.0500 0.6900 0.5200 Platinex Inc. PTX 137 0.0500 0.0500 0.0500 0.0000 0.3000 0.0350 Pivot Pharmaceuticals Inc. PVOT 978 0.2950 0.2700 0.2800 +0.0100 2.7900 0.2500 Captiva Verde Land Corp. PWR 2129 0.0900 0.0800 0.0900 +0.0100 0.2200 0.0600 Quantum Cobalt Corp QBOT 48 0.0450 0.0450 0.0450 0.0000 1.3800 0.0400 Quinsam Capital Corporation QCA 1464 0.2500 0.2300 0.2300 -0.0200 1.1900 0.1900 Quadron Cannatech Corporation QCC 332 0.1450 0.1350 0.1450 +0.0050 0.9100 0.1000 Quizam Media Corporation QQ 100 0.1200 0.1200 0.1200 +0.0050 0.2100 0.0450 Radial Research Corp RAD 200 0.1900 0.1500 0.1500 0.0000 0.1900 0.1200 Relay Medical Corp. RELA 649 0.2300 0.2100 0.2300 +0.0200 0.7500 0.1900 Renforth Resources Inc. RFR 720 0.0400 0.0350 0.0350 0.0000 0.0600 0.0200 Range Energy Resources Inc. RGO 700 0.0050 0.0050 0.0050 0.0000 0.0150 0.0050 Resinco Capital Partners Inc. RIN 295 0.1000 0.0900 0.1000 0.0000 0.3200 0.0800 Rise Gold Corp. RISE 2713 0.0850 0.0750 0.0800 -0.0050 0.2100 0.0450 Rockshield Capital Corp. RKS 120 0.0950 0.0900 0.0950 +0.0050 0.8400 0.0900 West Red Lake Gold Mines Inc. RLG 1088 0.0650 0.0600 0.0650 +0.0050 0.1600 0.0450 RISE Life Science Corp. RLSC 1620 0.2000 0.1900 0.2000 +0.0200 0.7400 0.0450 Tidal Royalty Corp. RLTY.U 8506 0.1150 0.1000 0.1000 -0.0050 0.8200 0.0900 Rubicon Organics Inc. ROMJ 32 1.8000 1.7100 1.7900 -0.0300 5.2500 1.6000 Ravenquest BioMed Inc. RQB 3427 0.5800 0.4900 0.5100 +0.0200 1.9300 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 309 0.0800 0.0700 0.0700 +0.0100 0.2550 0.0300 Subscribe Technologies Inc. SAAS 260 0.0400 0.0400 0.0400 0.0000 0.2500 0.0400 Security Devices International Inc. SDZ 5 0.2000 0.2000 0.2000 0.0000 0.2300 0.1600 Sensor Technologies Inc. SENS 8 0.0700 0.0000 0.3400 0.0500 Shoal Point Energy Ltd. SHP 200 0.0300 0.0300 0.0300 +0.0050 0.3750 0.0200 Sharc International Systems Inc. SHRC 50 0.2900 0.2900 0.2900 -0.0100 0.5900 0.2500 Seahawk Ventures Inc. SHV 105 0.4400 0.4050 0.4400 +0.0100 0.6200 0.2500 Slave Lake Zinc Corp SLZ 5 0.1100 0.1100 0.1100 0.0000 0.1100 0.0600 Star Navigation Systems Group Ltd. SNA 6780 0.0600 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1195 4.1800 3.6600 3.9400 +0.0300 17.9300 2.8300 SOL Global Investments Corp. SOL 2011 2.6600 2.3000 2.5500 0.0000 5.0000 1.0200 Spacefy Inc. SPFY 95 0.1700 0.1500 0.1700 0.0000 0.1800 0.1400 Spearmint Resources Inc. SPMT 1080 0.0300 0.0300 0.0300 0.0000 0.0525 0.0250 Sproutly Canada Inc. SPR 4265 0.4100 0.3850 0.3900 +0.0050 1.1800 0.2500 Squire Mining Ltd. SQR 405 0.2200 0.2000 0.2200 +0.0200 0.8200 0.1500 Shamrock Enterprises Inc. SRS 100 0.0200 0.0200 0.0200 0.0000 0.0800 0.0150 Wildflower Brands Inc. SUN 1000 0.6600 0.6200 0.6500 +0.0300 2.9400 0.4550 St-Georges Eco-Mining Corp. SX 29356 0.1850 0.1050 0.1700 +0.0600 2.9000 0.0350 Sixty North Gold Mining Inc. SXTY 50 0.0600 0.0600 0.0600 +0.0050 0.2400 0.0500 66 Resources Inc. SXX 30 0.1400 0.1400 0.1400 -0.0100 0.2700 0.1000 Taku Gold Corp. TAK 19 0.0900 0.0900 0.0900 +0.0500 0.1500 0.0350 Terranueva Corporation TEQ 488 0.5900 0.5300 0.5300 -0.0400 0.8000 0.3800 TerrAscend Corp. TER 744 6.1600 5.7900 5.8300 0.0000 13.5000 2.2500 Taiga Gold Corp TGC 50 0.0900 0.0900 0.0900 0.0000 0.2100 0.0650 1933 Industries Inc. TGIF 6593 0.3750 0.3500 0.3600 -0.0100 1.2200 0.3000 1933 Industries Inc. Wts. TGIF.WT 568 0.1600 0.1450 0.1550 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 8778 0.4350 0.3550 0.4000 +0.0300 3.3600 0.2500 TILT Holdings Inc. TILT 2647 3.7500 3.4200 3.6100 +0.1500 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 4 4.8000 4.8000 4.8000 0.0000 6.0000 4.2500 Tartisan Nickel Corp. TN 1675 0.0650 0.0350 0.0650 +0.0200 0.1950 0.0200 The Tinley Beverage Company Inc. TNY 1089 0.5400 0.5300 0.5400 +0.0100 1.7200 0.3900 Tower One Wireless Corp. TO 5 0.0800 0.0000 0.2700 0.0700 Tree of Knowledge International Corp. TOKI 537 0.2050 0.1900 0.1900 -0.0150 1.5300 0.1700 Trackloop Analytics Corp. TOOL 1702 0.0400 0.0350 0.0400 -0.0050 0.6000 0.0300 Enertopia Corp. TOP 200 0.0300 0.0300 0.0300 +0.0050 0.1400 0.0200 Torino Power Solutions Inc TPS 305 0.0800 0.0750 0.0800 +0.0250 0.2000 0.0400 Trulieve Cannabis Corp. TRUL 1045 11.4500 11.0100 11.0400 -0.3600 23.8500 9.1000 Tantalex Resources Corporation TTX 680 0.0400 0.0300 0.0350 -0.0050 0.2200 0.0300 Global UAV Technologies Ltd. UAV 1272 0.0350 0.0350 0.0350 0.0000 0.2550 0.0300 United Battery Metals Corp. UBM 1648 0.1250 0.1150 0.1200 -0.0050 1.6800 0.1050 Ubique Minerals Limited UBQ 1 0.2000 0.0000 0.2500 0.0600 UpSnap Inc. UP 370 0.0100 0.0100 0.0100 0.0000 0.0550 0.0050 NameSilo Technologies Corp. URL 460 0.3700 0.3650 0.3650 +0.0150 0.4800 0.3000 American Pacific Mining Corp. USGD 140 0.0650 0.0650 0.0650 0.0000 0.4100 0.0400 Top Strike Resources Corp. VENI 110 0.1300 0.1150 0.1300 +0.0100 0.5500 0.0900 Vogogo Inc. VGO 1780 0.1100 0.1100 0.1100 0.0000 0.9400 0.0450 Valens Groworks Corp. VGW 2143 1.6800 1.5800 1.6000 +0.0200 3.3500 0.9800 Phivida Holdings Inc. VIDA 247 0.5900 0.5600 0.5900 0.0000 2.2000 0.4800 Vodis Pharmaceuticals Inc. VP 1913 0.1250 0.1050 0.1100 +0.0200 0.7500 0.0700 Veritas Pharma Inc. VRT 181 0.1100 0.1000 0.1050 +0.0050 0.9700 0.0850 Versus Systems Inc. VS 1000 0.2250 0.2250 0.2250 -0.0150 0.4600 0.1800 Victory Square Technologies Inc. VST 1188 0.5500 0.4150 0.4300 -0.0700 3.2600 0.3800 Maricann Group Inc WAYL 2972 0.9700 0.9500 0.9700 +0.0100 4.4800 0.8700 Maricann Group Inc WT WAYL.WT 459 0.2900 0.2150 0.2600 +0.0600 0.5000 0.1900 ICC International Cannabis Corp. WRLD.U 897 0.2650 0.2500 0.2600 0.0000 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 128 1.6800 1.6600 1.6800 0.0000 3.3200 0.5400 MGX Minerals Inc. XMG 569 0.4500 0.4200 0.4350 -0.0050 1.9600 0.3000 MGX Minerals Inc C Wts XMG.WT.C 100 0.0750 0.0750 0.0750 +0.0100 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 1001 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 920 0.3500 0.3300 0.3300 -0.0200 0.5700 0.1950 XORTX Therapeutics Inc. XRX 35 0.1550 0.1550 0.1550 -0.0350 0.5000 0.1300 Weekend Unlimited Inc. YOLO 1812 0.0950 0.0900 0.0900 0.0000 0.3250 0.0800 Zanzibar Gold Inc. ZBR 20 0.1500 0.1500 0.1500 -0.0050 0.2000 0.1000 BIOSENTA Inc. ZRO 102 0.1100 0.1100 0.1100 +0.0700 0.7500 0.0100 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 0.0550 0.0050 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0600 0.0450 Agrios Global Holdings Ltd. AGRO 0.405 0.500 0.7200 0.3600 AJN Resources Inc. AJN 0.050 0.095 0.2000 0.0700 Atlas Blockchain Group Inc. AKE 0.115 0.115 1.3700 0.1050 ALQ Gold Corp. ALQ 1.100 1.800 Alchemist Mining Inc. AMS 0.030 0.030 0.2800 0.0400 Advantagewon Oil Corp. AOC 0.020 0.025 0.1850 0.0200 Armada Mercantile Ltd. ARM 0.025 0.470 0.7600 0.2000 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.035 0.050 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 0.340 0.380 0.6500 0.2500 Auxico Resources Canada Inc. AUAG 0.115 0.150 0.4300 0.1150 Avarone Metals Inc. AVM 0.035 0.045 0.1350 0.0350 Aylen Capital Inc. AYL 0.015 0.020 0.0550 0.0150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.550 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.550 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.750 Berkley Renewables Inc. BKS 0.035 0.100 0.1100 0.0150 Global Blockchain Technologies Corp.WT BLOC.WT.U 0.005 0.010 0.1200 0.0050 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 96.600 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 96.600 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.750 99.8600 99.8600 Bougainville Ventures Inc. BOG 0.035 0.040 0.4500 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.190 0.190 0.4850 0.1550 Bexar Ventures Inc. BXV 0.080 0.300 0.2000 0.0200 Block X Capital Corp. BXXX 0.050 0.060 0.7500 0.0150 Cautivo Mining Inc. CAI 0.125 0.250 0.6100 0.0800 Copperbank Resources Corp. CBK 0.045 0.050 0.1150 0.0400 Certive Solutions Inc. CBP 0.020 0.025 0.1200 0.0100 CordovaCann Corp. CDVA 0.820 0.880 2.0000 0.8000 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0250 0.0050 Cartier Iron Corporation CFE 0.095 0.130 0.2050 0.0650 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 0.110 0.160 0.6900 0.0500 CIM International Group Inc. CIM 0.190 0.440 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 0.020 0.030 0.0900 0.0200 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.1000 0.0050 Canamex Gold Corp. CSQ 0.050 0.055 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 0.165 0.165 0.7600 0.1400 CMX Gold & Silver Corp. CXC 0.025 0.055 0.1200 0.0400 Cyntar Ventures Inc CYN 0.090 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Deer Horn Capital Inc. DHC 0.220 0.230 0.5800 0.1000 EA Education Group Inc. EA 0.010 0.025 0.2000 0.0100 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.015 0.0550 0.0050 Evolving Gold Corp. EVG 0.075 0.075 0.1850 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 0.155 0.2750 0.0850 First Division Ventures Inc. FDIV 0.200 0.2500 0.2500 Fineqia International Inc. FNQ 0.005 0.010 0.0600 0.0050 Fox River Resources Corporation FOX 0.060 0.090 0.1500 0.0500 GreenBank Capital Inc. GBC 0.300 0.475 1.8000 0.1000 Gencan Capital Inc. GCA 0.010 0.245 0.3500 0.0300 Glorious Creation Limited GCIT 0.600 0.6500 0.5500 Genius Metals Inc GENI 0.170 0.190 0.2500 0.1200 Glance Technologies Inc. Wts. GET.WT 0.050 0.175 1.7700 0.1100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.030 0.055 0.3200 0.0400 God s Lake Resources Inc. GLR 1.1000 0.2200 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 4.500 9.800 10.7000 9.8000 Grand Peak Capital Corp. GPK 0.155 0.5000 0.1550 Green 2 Blue Energy Corp. GTBE 0.070 0.090 0.4450 0.0500 Getchell Gold Corp. GTCH 0.170 0.265 0.6000 0.1450 Glenbriar Technologies Inc. GTI.X 0.020 0.035 0.1150 0.0150 Grenville Gold Corp. GVG 0.250 0.370 0.7000 0.1150 Hello Pal International Inc. HP 0.100 0.140 0.3450 0.0650 Inspiration Mining Corporation ISM 0.030 0.030 0.2650 0.0150 Idaho Champion Gold Mines Canada Inc. ITKO 0.110 0.130 0.4000 0.1050 Izotropic Corporation IZO 0.225 0.330 0.5000 0.2600 James Bay Resources Limited JBR 0.170 0.215 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 0.075 0.105 0.3500 0.1000 Kal Minerals Corp KAL 0.120 0.300 0.2000 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0850 0.0100 Khan Resources Inc. KRI 0.060 0.070 0.1800 0.0500 KWG Resources Inc. MVS KWG.A 2.510 6.990 6.9500 2.7000 La Imperial Resources Inc. LAI 0.035 0.120 0.0800 0.0650 Lions Bay Mining Corp. LBM 0.110 0.195 0.1500 0.1050 Legion Metals Corp. LEGN 0.120 0.580 0.2100 0.0500 Callitas Health Inc. LILY 0.120 0.130 0.3750 0.0850 Global Li-Ion Graphite Corp. LION 0.065 0.070 0.6600 0.0600 Lanebury Growth Capital Ltd. LLL 0.165 0.250 0.6900 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.3000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.055 0.0700 0.0250 LiveWell Canada Inc. LVWL 0.990 0.990 0.9200 0.6800 McLaren Resources Inc. MCL 0.020 0.035 0.1900 0.0200 ME Resource Corp. MEC 0.500 Marret High Yield Strategies Fund A MHY.UN 0.045 0.090 0.1700 0.0050 Minera IRL Limited MIRL 0.055 0.075 0.1350 0.0500 Global Health Clinics Ltd. MJRX 0.150 0.170 0.5600 0.0750 Mountain Lake Minerals Inc. MLK 0.045 0.0900 0.0250 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.1050 0.0200 Metalo Manufacturing Inc. MMI 0.350 0.395 0.5700 0.1500 GoverMedia Plus Canada Corp. MPLS 0.070 0.100 0.5900 0.0500 MPV Exploration Inc MPV 0.070 0.100 0.3000 0.0600 Maxtech Ventures Inc. MVT 0.135 0.140 0.6000 0.0950 Montego Resources Inc. MY 0.045 0.065 0.4450 0.0350 Meryllion Resources Corporation MYR 0.015 0.020 0.1000 0.0150 Innovative Properties Inc. NAB 0.370 0.420 0.8200 0.0350 Victory Nickel Inc. NI 0.025 0.035 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 0.025 0.035 0.8400 0.0300 New Jersey Mining Company NJMC 0.170 0.330 0.2600 0.1500 Norsemont Capital Inc. NOM 0.325 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 0.035 0.1700 0.0250 Nass Valley Gateway Ltd. NVG 0.050 0.500 Nexco Resources Inc. NXU 0.090 0.160 0.3550 0.0900 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.035 0.0800 0.0150 Ortho Regenerative Technologies Inc. ORTH 0.230 0.240 0.8900 0.1850 Ovation Science Inc OVAT 0.270 0.300 0.5400 0.2900 Petrocapita Income Trust PCE.UN 0.050 0.100 0.7500 0.0100 PUDO Inc. PDO 0.450 0.700 2.9900 0.5000 Preferred Dental Technologies Inc. PDTI 0.020 0.030 0.1000 0.0250 Patriot Gold Corp. PGOL 0.045 0.0950 0.0950 Peloton Minerals Corporation PMC 0.090 0.105 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.500 1.6300 0.5000 Primary Energy Metals Inc. PRIM 0.020 0.025 0.1500 0.0200 Park Lawn Company Limited PRL 6.000 9.4000 8.0000 Pasinex Resources Limited PSE 0.090 0.095 0.2200 0.0700 Pushfor Investments Inc. PUSH 1.890 1.900 1.9000 0.4000 Qwick Media Inc. QMI 0.040 0.075 0.2500 0.0100 Reservoir Capital Corp. REO 0.030 0.040 0.0650 0.0100 RIWI Corp. RIW 1.350 1.740 2.2500 1.0000 RMMI Corp. RMMI 1.290 1.500 2.9500 0.9000 Reliant Gold Corp. RNG 0.005 0.010 0.0350 0.0200 Rift Valley Resources Corp. RVR 0.080 0.090 0.1400 0.0500 River Wild Exploration Inc. RWI 0.550 0.750 0.7000 0.0200 Rockex Mining Corporation RXM 0.020 0.080 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.080 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.030 0.0600 0.0350 SBD Capital Corp. SBD 0.200 0.440 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.130 0.280 Sitka Gold Corp. SIG 0.120 0.125 0.3000 0.0400 Hydro66 Holdings Corp. SIX 0.255 0.380 0.9500 0.2500 Sona Nanotech Inc. SONA 0.220 0.260 0.3000 0.1700 Silver Phoenix Resources Inc. SP 0.090 0.140 0.2200 0.0200 Spey Resources Corp. SPEY 0.065 0.075 0.1550 0.0650 SponsorsOne Inc. SPO 0.095 0.105 0.3450 0.0800 Squatex Energy and Ressources Inc. SQX 0.050 0.100 0.3500 0.0800 Stem Holdings Inc. STEM 2.700 2.750 4.4800 2.2000 Starrex International Ltd. STX 1.020 1.490 2.0000 0.5100 Navis Resources Corp. SUV 0.410 0.6900 0.2300 Syd Financing Inc. SYDF 0.100 0.250 0.1500 0.1000 Talmora Diamond Inc. TAI 0.020 0.030 0.0600 0.0050 Target Capital Inc. TCI 0.035 0.045 0.1400 0.0350 Terra Nova Resources Inc. TENO 0.050 0.075 0.1850 0.0600 1933 Industries Inc.10% 14SEP21 TGIF.DB 82.050 100.000 125.0000 95.0000 Black Tusk Resources Inc. TUSK 0.195 0.200 0.2850 0.1300 Upco International Inc UPCO 0.145 0.165 0.4500 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 0.990 1.0500 1.0000 VirtualArmour International Inc. VAI 0.195 0.340 0.3350 0.1750 Velocity Data Inc. VCT 0.010 0.075 0.1600 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 95.000 100.0000 80.0000 Valens Groworks Corp. VGW.WT 0.300 0.350 0.4500 0.1500 Phivida Holdings Inc. Wts. VIDA.WT 0.120 0.165 0.5200 0.0900 Vinergy Resources Ltd. VIN 0.520 0.520 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.040 0.050 0.0900 0.0250 Winston Resources Inc. WRW 0.025 0.040 0.2400 0.0150 World Mahjong Limited WSM 0.100 eXeBlock Technology Corporation XBLK 0.040 0.060 0.9700 0.0300 MGX Minerals Inc. A Wts. XMG.WT.A 0.015 0.030 0.8000 0.0100 MGX Minerals Inc. B Wts. XMG.WT.B 0.050 0.100 0.4500 0.0500 Kootenay Zinc Corp. ZNK 0.070 0.105 0.9000 0.0450 Zara Resources Inc. ZRI 0.045 0.100 0.2400 0.0700 ZTEST Electronics Inc. ZTE 0.375 0.410 1.0600 0.1000 Zenith Exploration Inc. ZX 0.045 0.0350 0.0350 Trades: 23,257 Total Volume: 81,105,964 Total Value: $49,077,808 Advanced: 114 Declined: 78 Unchanged: 270 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.