CNSX Trading Daily Market Summary March 07 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 30 10.8000 10.5000 10.7900 -0.1000 11.2500 9.3700 Supreme Metals Corp. ABJ 2758 0.0250 0.0250 0.0250 0.0000 0.0750 0.0150 Alliance Growers Corp. ACG 5397 0.0900 0.0800 0.0850 -0.0050 0.4700 0.0600 Acreage Holdings, Inc. ACRG.U 1599 18.7600 16.9900 17.0000 -1.7000 26.9000 11.9900 Advantex Marketing International Inc. ADX 3 0.0050 0.0000 0.0150 0.0050 Ansar Financial and Dev Corporation AFD 490 0.6900 0.6200 0.6900 +0.0700 0.8000 0.3000 Affinor Growers Inc. AFI 359 0.0450 0.0400 0.0400 0.0000 0.2050 0.0250 Arctic Glacier Income Fund AG.UN 11 0.0600 0.0600 0.0600 0.0000 0.0750 0.0450 Algernon Pharmaceuticals Inc. AGN 5365 0.3250 0.2700 0.2750 -0.0450 0.5500 0.1000 AgraFlora Organics International Inc AGRA 122369 0.5500 0.4500 0.5200 -0.0100 0.6700 0.0780 Agrios Global Holdings Ltd. AGRO 345 0.5800 0.5500 0.5800 +0.0100 0.7200 0.3600 Alternate Health Corp. AHG 71 0.4400 0.4300 0.4300 -0.0200 2.1500 0.3000 Appia Energy Corp. API 232 0.3850 0.3750 0.3800 +0.0200 0.4100 0.1100 Global Cannabis Applications Corp. APP 2084 0.0950 0.0900 0.0950 0.0000 0.4200 0.0750 AREV Brands International Ltd. AREV 80 0.2500 0.2450 0.2500 +0.0050 0.4750 0.2000 Argo Gold Inc. ARQ 785 0.3050 0.2800 0.3050 0.0000 0.3250 0.0700 Asante Gold Corporation ASE 575 0.0700 0.0700 0.0700 +0.0050 0.0800 0.0250 Asia Cannabis Corp. ASIA 514 0.6500 0.3100 0.3500 -0.4000 0.7900 0.2100 Ascent Industries Corp. ASNT 7541 0.0950 0.0850 0.0900 0.0000 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 265 0.2500 0.2500 0.2500 0.0000 0.4800 0.2000 Auxico Resources Canada Inc. AUAG 100 0.2100 0.2000 0.2000 -0.0050 0.4000 0.1150 Australis Capital Inc. AUSA 4133 1.0500 0.9700 0.9700 -0.0700 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 227 0.8000 0.7600 0.7900 -0.0300 11.4900 0.3600 Avarone Metals Inc. AVM 3242 0.0450 0.0450 0.0450 0.0000 0.1200 0.0350 BacTech Environmental Corporation BAC 3451 0.0200 0.0200 0.0200 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 771 0.6600 0.6200 0.6500 0.0000 1.2000 0.3300 Blueberries Medical Corp. BBM 5498 0.4250 0.3900 0.3900 -0.0350 0.5600 0.3400 Benchmark Botanics Inc. BBT 450 0.3500 0.3350 0.3500 +0.0100 1.6000 0.2000 Blockchain Foundry Inc BCFN 2997 0.0450 0.0350 0.0450 -0.0050 0.5000 0.0150 Blockchain Holdings Ltd. BCX 295 0.7000 0.5600 0.5600 -0.1000 2.4000 0.1100 Beleave Inc. BE 17981 0.1050 0.0950 0.0950 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 1747 0.2050 0.1900 0.2000 +0.0100 0.2900 0.0950 Braingrid Limited BGRD 1966 0.1750 0.1600 0.1600 -0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 325 0.0800 0.0750 0.0750 -0.0050 0.7500 0.0700 Biome Grow Inc. BIO 219 0.7000 0.6800 0.7000 +0.0300 2.1000 0.4700 Belgravia Capital International Inc. BLGV 15602 0.0250 0.0200 0.0250 0.0000 0.1000 0.0150 BlissCo Cannabis Corp. BLIS 4376 0.3750 0.3600 0.3750 +0.0150 0.6700 0.2600 BLOK Technologies Inc. BLK 404 0.0300 0.0250 0.0250 -0.0050 0.3500 0.0150 Cannabix Technologies Inc. BLO 384 1.5600 1.5300 1.5300 -0.0200 2.7200 1.0200 Global Gaming Technologies Corp. BLOC.U 10910 0.0300 0.0300 0.0300 0.0000 0.5038 0.0150 Blackhawk Resource Corp. BLR 200 0.0950 0.0950 0.0950 +0.0350 0.0950 0.0600 Bougainville Ventures Inc. BOG 130 0.0250 0.0250 0.0250 0.0000 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 1396 0.2300 0.2100 0.2200 +0.0050 0.7000 0.1000 The Yield Growth Corp. BOSS 8300 0.7600 0.7000 0.7100 -0.0200 0.9400 0.1650 21C Metals Inc. BULL 100 0.2000 0.2000 0.2000 -0.0100 0.4200 0.1600 BioMark Diagnostics Inc. BUX 100 0.0450 0.0450 0.0450 +0.0150 0.1050 0.0300 Aura Health Inc. BUZZ 785 0.2650 0.2400 0.2400 -0.0250 0.6500 0.1400 FinCanna Capital Corp. CALI 789 0.1750 0.1700 0.1700 0.0000 0.8100 0.0800 CannAmerica Brands Corp. CANA 1409 0.3600 0.3400 0.3500 +0.0150 1.3000 0.2700 Heritage Cannabis Holdings Corp. CANN 43674 0.5400 0.4800 0.4950 -0.0450 0.5700 0.1500 CAT Strategic Metals Corporation CAT 630 0.0500 0.0500 0.0500 0.0000 0.1500 0.0450 CB2 Insights Inc. CBII 16576 0.3550 0.3050 0.3400 +0.0050 0.5000 0.3000 Cannabis One Holdings Inc. CBIS 1625 3.7100 3.3700 3.5000 -0.2400 3.7500 1.9800 Copperbank Resources Corp. CBK 2120 0.0750 0.0600 0.0700 0.0000 0.0950 0.0400 Copperbank Resources Corp. Warrants CBK.WT 8 0.0100 0.0000 0.0300 0.0050 Certive Solutions Inc. CBP 925 0.0400 0.0350 0.0350 0.0000 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 2923 0.3200 0.3000 0.3050 -0.0150 0.3700 0.2200 CordovaCann Corp. CDVA 380 0.9500 0.9000 0.9000 0.0000 2.0000 0.7900 Cerro Grande Mining Corporation CEG 680 0.0100 0.0050 0.0050 0.0000 0.0200 0.0050 Cognetivity Neurosciences Ltd. CGN 286 0.3850 0.3450 0.3800 -0.0050 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 974 2.2000 2.0100 2.0100 -0.1400 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 255 0.3000 0.2700 0.2700 -0.0300 0.4300 0.0500 Chemistree Technology Inc. CHM 546 0.4850 0.4600 0.4600 -0.0250 0.7000 0.3100 Choom Holdings Inc. CHOO 46369 0.5900 0.5100 0.5200 +0.0200 1.4700 0.3800 Canada House Wellness Group Inc. CHV 7539 0.1400 0.1300 0.1350 -0.0050 0.4500 0.1250 Cresco Labs Inc. CL 1793 11.2500 10.4300 10.7000 -0.5500 12.2500 5.2900 CLS Holdings USA, Inc. CLSH.U 602 0.4400 0.3800 0.4300 -0.0150 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 200 0.1100 0.1100 0.1100 0.0000 0.3000 0.0900 Canadian Metals Inc. CME 65 0.0600 0.0600 0.0600 0.0000 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 312 0.0300 0.0300 0.0300 -0.0050 0.0650 0.0150 CannaOne Technologies Inc CNNA 611 0.9300 0.7100 0.7100 -0.2600 1.8400 0.5500 Canna-V-Cell Sciences Inc. CNVC 60 0.2350 0.2050 0.2050 +0.0100 0.4000 0.1100 International Cobalt Corp CO 5247 0.0350 0.0300 0.0350 +0.0050 0.2850 0.0250 Codebase Ventures Inc. CODE 167 0.0350 0.0300 0.0350 0.0000 0.1500 0.0200 Captor Capital Corp CPTR 218 1.8600 1.7500 1.8000 -0.0700 8.8000 0.7500 Crest Resources Inc. CRES 50 0.1000 0.1000 0.1000 0.0000 0.1500 0.1000 Crop Infrastructure Corp. CROP 15396 0.3450 0.3200 0.3200 -0.0200 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 1 0.0800 0.0000 4.6500 0.0500 Chemesis International Inc. CSI 7640 2.2500 2.1200 2.1900 +0.0800 2.2700 0.4800 Canamex Gold Corp. CSQ 110 0.0750 0.0700 0.0700 -0.0100 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 10100 0.1350 0.1300 0.1300 +0.0050 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 12858 9.2600 8.3500 8.5500 -0.6300 11.4900 5.1200 Biocure Technology Inc. CURE 150 0.4200 0.4200 0.4200 -0.0300 1.1900 0.3000 City View Green Holdings Inc. CVGR 31431 0.1950 0.1450 0.1700 -0.0400 0.4650 0.1450 Charlotte's Web Holdings, Inc. CWEB 1655 19.5400 18.2700 18.4000 -0.7100 22.7500 9.0500 C21 Investments Inc. CXXI 14366 2.0100 1.7500 1.8100 -0.1900 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 390 0.0350 0.0300 0.0350 0.0000 0.6000 0.0250 Copper Reef Mining Corp. CZC 4570 0.0250 0.0200 0.0200 -0.0050 0.0300 0.0150 Data Deposit Box Inc. DDB 320 0.0300 0.0200 0.0250 0.0000 0.1600 0.0200 Debut Diamonds Inc. DDI 0 0.0050 0.0000 0.0250 0.0050 Dixie Brands Inc. DIXI.U 4601 0.8900 0.8000 0.8200 -0.0700 1.2000 0.3100 The Delma Group Inc. DLMA 33 1.8500 1.8500 1.8500 -0.1500 7.2500 0.7500 Delrey Metals Corp. DLRY 192 0.2200 0.2100 0.2200 0.0000 0.5000 0.1850 DNI Metals Inc. DNI 340 0.0550 0.0550 0.0550 0.0000 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 111 0.8000 0.7700 0.8000 -0.0100 1.3300 0.6000 Deveron UAS Corp. DVR 370 0.2600 0.2500 0.2500 -0.0300 0.3500 0.0950 DionyMed Brands Inc. DYME 633 3.4000 3.0500 3.2200 -0.1800 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 1270 0.2650 0.2450 0.2450 -0.0250 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 1011 0.9100 0.8800 0.9100 -0.0100 1.3300 0.1900 Nutritional High International Inc. EAT 5529 0.2800 0.2650 0.2750 0.0000 0.5900 0.1300 Eviana Health Corporation EHC 76 0.7100 0.6600 0.7100 +0.1100 1.8800 0.5100 ECO ORO MINERALS CORP. J EOM 981 0.1400 0.1000 0.1250 -0.0250 0.3800 0.1000 Leviathan Cannabis Group Inc. EPIC 1032 0.2650 0.2400 0.2600 +0.0200 2.3200 0.2400 Empower Clinics Inc EPW 915 0.1300 0.1250 0.1300 +0.0100 0.5100 0.0650 ePlay Digital Inc. EPY 1900 0.0650 0.0600 0.0600 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 0 0.0400 0.0000 0.1450 0.0350 EnviroLeach Technologies Inc. ETI 240 0.7800 0.7700 0.7800 +0.0200 1.8800 0.6500 Etruscus Resources Corp. ETR 210 0.3150 0.2500 0.3150 +0.0350 0.4500 0.2500 EVITRADE Health Systems Corp. EVA 1970 0.1900 0.1650 0.1800 0.0000 0.6200 0.1250 Explorex Resources Inc. EX 445 0.3000 0.2800 0.2800 -0.0400 0.4500 0.2050 EXMceuticals Inc. EXM 230 1.5000 1.3800 1.4500 +0.0800 1.9700 0.9100 Eastern Zinc Corp. EZNC 20 0.1400 0.1400 0.1400 +0.0200 0.2750 0.0850 Far Resources Ltd. FAT 14607 0.1250 0.1100 0.1200 +0.0100 0.5200 0.0600 Fandom Sports Media Corp. FDM 1156 0.0600 0.0550 0.0550 0.0000 0.1900 0.0500 Future Farm Technologies Inc. FFT 8539 0.2250 0.2100 0.2100 -0.0100 0.7600 0.1850 Fineqia International Inc. FNQ 375 0.0100 0.0100 0.0100 0.0000 0.0250 0.0050 Flower One Holdings Inc. FONE 5169 2.4200 2.3000 2.3200 -0.0600 2.9800 1.0700 Global Blockchain Mining Corp. FORK 25460 0.0100 0.0100 0.0100 0.0000 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 255 0.3250 0.3150 0.3150 +0.0050 0.7500 0.2100 Graph Blockchain Inc GBLC 5230 0.0500 0.0500 0.0500 0.0000 0.2000 0.0400 Genius Metals Inc GENI 193 0.1850 0.1800 0.1850 0.0000 0.2500 0.1200 Generation Mining Limited GENM 635 0.1600 0.1450 0.1600 +0.0050 0.2000 0.0800 Glance Technologies Inc. GET 389 0.1750 0.1650 0.1650 0.0000 0.9600 0.1100 Glance Technologies Inc. Wts. GET.WT 30 0.1200 0.0950 0.1200 +0.0250 0.7400 0.0950 Green Growth Brands Inc. GGB 5066 4.7000 4.4300 4.6800 +0.0600 6.4000 0.5800 Global Hemp Group Inc. GHG 1089 0.1100 0.1000 0.1100 +0.0050 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 3376 0.1350 0.1300 0.1300 -0.0050 0.3350 0.0900 Go Cobalt Mining Corp. GOCO 800 0.1750 0.1700 0.1750 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 290 0.0550 0.0550 0.0550 0.0000 0.2900 0.0400 Gunpowder Capital Corp. GPC 80 0.0600 0.0500 0.0500 0.0000 0.0900 0.0400 Graphite Energy Corp. GRE 2322 0.0700 0.0400 0.0450 -0.0200 1.7600 0.0200 Grown Rogue International Inc. GRIN 1918 0.2700 0.2600 0.2650 -0.0200 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 62 0.0500 0.0500 0.0500 -0.0050 0.4400 0.0500 Getchell Gold Corp. GTCH 1 0.2000 0.0000 0.6000 0.1300 Glenbriar Technologies Inc. GTI.X 3004 0.0150 0.0100 0.0100 -0.0150 0.0600 0.0100 Green Thumb Industries Inc. GTII 2985 17.1600 16.1900 16.5000 -0.7500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 5757 9.1300 8.0100 8.1000 -1.0600 11.2000 4.5600 Harrys Manufacturing Inc. HARY 150 0.1150 0.1150 0.1150 0.0000 0.5000 0.1050 High Hampton Holdings Corp. HC 1867 0.3800 0.3650 0.3750 +0.0100 1.2000 0.1700 Heritage Global Inc. HGP 5 0.7200 0.7200 0.7200 +0.1200 0.9600 0.4100 Hi Ho Silver Resources Inc. HHS 30 0.0400 0.0400 0.0400 +0.0050 0.1350 0.0200 High Tide Inc. HITI 1312 0.4950 0.4800 0.4800 -0.0200 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 500 0.0750 0.0750 0.0750 0.0000 0.1250 0.0500 HealthSpace Data Systems Ltd. HS 850 0.0450 0.0450 0.0450 0.0000 0.1100 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 22624 0.2750 0.2650 0.2700 -0.0050 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 7352 7.1200 6.7800 6.8600 -0.3000 9.4900 2.8700 International Battery Metals Ltd. IBAT 390 0.1950 0.1700 0.1700 0.0000 0.8900 0.1250 Integrated Cannabis Company Inc. ICAN 1963 0.3050 0.2850 0.2950 -0.0050 2.0200 0.2850 ThreeD Capital Inc. IDK 6633 0.0650 0.0600 0.0600 0.0000 0.1900 0.0600 IGEN Networks Corp. IGN 450 0.0650 0.0600 0.0650 -0.0050 0.1300 0.0400 Imagin Medical Inc. IME 2765 0.0850 0.0750 0.0800 0.0000 0.3700 0.0700 Imagination Park Technologies IP 1929 0.0700 0.0650 0.0650 0.0000 0.7100 0.0650 Irving Resources Inc. IRV 642 1.8800 1.8100 1.8500 -0.0300 1.9800 0.9100 Inner Spirit Holdings Ltd. ISH 3096 0.2650 0.2550 0.2650 +0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 1887 1.2900 1.2400 1.2500 -0.0500 15.4000 1.0300 Lotus Ventures Inc. J 7573 0.4150 0.3350 0.3900 +0.0500 0.5100 0.1600 James Bay Resources Limited JBR 150 0.1550 0.1500 0.1500 0.0000 0.2850 0.0700 StartMonday Technology Corp. JOB 6 0.0300 0.0000 0.3900 0.0150 International Cannabrands Inc. JUJU 3633 0.1150 0.1050 0.1150 0.0000 0.3900 0.0500 Koios Beverage Corp. KBEV 32272 0.7100 0.5900 0.6100 +0.0300 1.0500 0.1700 Kontrol Energy Corp. KNR 453 0.6400 0.5700 0.5700 -0.0700 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 335 0.2500 0.2500 0.2500 0.0000 4.1000 0.0500 KWG Resources Inc. KWG 500 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 0 0.1800 0.0000 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 1735 0.4300 0.4000 0.4200 +0.0200 1.0000 0.2250 Liberty Health Sciences Inc. LHS 23298 1.0100 0.9600 0.9600 -0.0600 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1802 0.1050 0.1000 0.1000 -0.0050 0.5600 0.0800 Liht Cannabis Corp. LIHT 4019 0.2550 0.2300 0.2300 -0.0150 0.8400 0.1500 Global Li-Ion Graphite Corp. LION 3335 0.2250 0.2100 0.2150 -0.0100 0.4950 0.0600 Lanebury Growth Capital Ltd. LLL 45 0.2000 0.2000 0.2000 0.0000 0.5500 0.1600 LeanLife Health Inc. LLP 1538 0.0700 0.0650 0.0700 0.0000 0.3250 0.0300 Litelink Technologies Inc. LLT 22 0.1900 0.1900 0.1900 0.0000 0.3300 0.1150 Redfund Capital Corp. LOAN 415 0.2250 0.2150 0.2200 -0.0100 0.7000 0.1550 Cannara Biotech Inc. LOVE 8718 0.2150 0.2050 0.2100 +0.0050 0.3450 0.1800 Newlox Gold Ventures Corp. LUX 64 0.0450 0.0300 0.0450 0.0000 0.0600 0.0250 Lexaria Bioscience Corp. LXX 1277 1.7400 1.6600 1.6800 -0.1100 3.1300 1.0000 Minera IRL Limited MIRL 240 0.0600 0.0600 0.0600 0.0000 0.1150 0.0500 True Leaf Medicine International Ltd. MJ 2410 0.5700 0.5300 0.5500 -0.0100 1.0600 0.3250 MJardin Group, Inc. MJAR 1019 4.1000 3.7100 4.0200 -0.0600 8.9000 2.7300 Makena Resources Inc. MKNA 250 0.0600 0.0550 0.0600 +0.0100 0.1250 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 8794 3.8500 3.6300 3.6300 -0.1600 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 3019 0.7300 0.6400 0.6600 -0.0600 3.5200 0.4050 Matica Enterprises Inc. MMJ 2321 0.1150 0.1050 0.1050 -0.0100 0.3900 0.0700 Miramont Resources Corp. MONT 3108 0.5400 0.4800 0.5000 -0.0100 0.5400 0.1300 MPV Exploration Inc MPV 60 0.1200 0.1200 0.1200 0.0000 0.3000 0.0600 MPX International Corporation MPXI 5307 0.8500 0.7700 0.7900 +0.0100 1.2300 0.4900 Micromem Technologies Inc. MRM 1212 0.0550 0.0550 0.0550 0.0000 0.2300 0.0250 Cannvas MedTech Inc. MTEC 361 0.2700 0.2600 0.2600 0.0000 1.0000 0.2350 Maxtech Ventures Inc. MVT 68 0.1000 0.0950 0.0950 -0.0100 0.6000 0.0950 Micron Waste Technologies Inc MWM 261 0.3650 0.3450 0.3650 +0.0050 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 4729 0.5900 0.5400 0.5500 +0.0200 2.6500 0.4400 Meryllion Resources Corporation MYR 2260 0.0150 0.0100 0.0150 +0.0050 0.0400 0.0100 Innovative Properties Inc. NAB 2530 0.8200 0.7500 0.7900 -0.0300 0.9800 0.0350 NetCents Technology Inc. NC 1547 1.2800 1.1800 1.2500 +0.0200 3.9900 0.6500 Nerds On Site Inc. NERD 2025 0.2500 0.2250 0.2400 +0.0300 0.3700 0.1600 Netcoins Holdings Inc. NETC 873 0.1000 0.0950 0.1000 0.0000 0.6500 0.0700 New Age Brands Inc NF 39199 0.0600 0.0500 0.0550 -0.0050 0.1600 0.0450 Next Green Wave Holdings Inc. NGW 2167 0.5800 0.5500 0.5500 -0.0200 0.8500 0.2700 Cryptanite Blockchain Technologies Corp. NITE 2185 0.0400 0.0350 0.0400 0.0000 0.8400 0.0250 Northern Lights Resources Corp. NLR 500 0.0350 0.0350 0.0350 0.0000 0.1500 0.0300 Plaintree Systems Inc. NPT 1 0.1650 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 2072 0.4200 0.3900 0.4050 -0.0100 0.6700 0.2000 NexTech AR Solutions Corp NTAR 352 0.5400 0.5200 0.5400 +0.0400 1.1000 0.2400 Nuran Wireless Inc. NUR 2258 0.0850 0.0800 0.0800 -0.0050 0.1850 0.0400 Nuinsco Resources Limited NWI 6859 0.0200 0.0150 0.0150 -0.0050 0.0800 0.0100 Nexco Resources Inc. NXU 50 0.0650 0.0650 0.0650 -0.0050 0.3500 0.0600 CannaRoyalty Corp. OH 1983 9.4000 8.9000 9.0100 -0.4200 11.0000 3.1800 Permex Petroleum Corporation OIL 515 0.1650 0.1450 0.1650 0.0000 0.6000 0.1450 ESI Energy Services Inc. OPI 0 0.2000 0.0000 0.5000 0.1250 Orion Nutraceuticals Inc. ORI 280 0.2700 0.2400 0.2450 +0.0400 1.0000 0.1450 Ortho Regenerative Technologies Inc. ORTH 190 0.3950 0.3850 0.3950 +0.0600 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 1405 0.2300 0.2200 0.2200 0.0000 0.3500 0.1900 Ovation Science Inc OVAT 7 0.3900 0.3900 0.3900 +0.0200 0.5400 0.2900 One World Lithium Inc. OWLI 165 0.1900 0.1850 0.1900 0.0000 0.2200 0.1200 Provenance Gold Corp. PAU 15 0.1750 0.1750 0.1750 +0.0250 0.3850 0.1000 PUDO Inc. PDO 28 0.7500 0.7500 0.7500 +0.0500 2.6800 0.5000 Premier Health Group Inc. PHGI 1285 0.9400 0.8700 0.8700 -0.0600 1.0700 0.0500 Canntab Therapeutics Limited PILL 249 0.8500 0.8000 0.8200 +0.0200 2.1400 0.5000 ParcelPal Technology Inc. PKG 1910 0.2900 0.2800 0.2800 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 214 0.0450 0.0400 0.0400 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 241 0.0050 0.0050 0.0050 0.0000 0.1100 0.0050 Planet 13 Holdings Inc. PLTH 1916 1.8800 1.7700 1.7700 -0.1100 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 450 0.4500 0.3700 0.4500 +0.0500 0.7000 0.1400 Plus Products Inc PLUS 1105 6.3300 6.0700 6.2500 +0.1900 7.9700 3.5100 Peloton Minerals Corporation PMC 420 0.0900 0.0750 0.0900 -0.0050 0.1500 0.0250 Weekend Unlimited Inc. POT 18026 0.1400 0.1300 0.1400 +0.0100 0.3600 0.0800 PreveCeutical Medical Inc. PREV 1237 0.0450 0.0400 0.0450 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 390 0.1250 0.1250 0.1250 0.0000 1.5000 0.1000 Plymouth Rock Technologies Inc. PRT 0 0.5700 0.0000 0.7400 0.5200 Pasinex Resources Limited PSE 50 0.1150 0.1150 0.1150 0.0000 0.2200 0.0600 Platinex Inc. PTX 1290 0.0450 0.0450 0.0450 +0.0050 0.1800 0.0300 Pushfor Investments Inc. PUSH 110 2.1000 2.0100 2.1000 +0.0600 2.5400 0.7000 Pivot Pharmaceuticals Inc. PVOT 220 0.1950 0.1850 0.1950 +0.0050 1.9100 0.1850 Captiva Verde Land Corp. PWR 4910 0.2900 0.2600 0.2600 -0.0100 0.3000 0.0600 Quantum Cobalt Corp QBOT 176 0.0600 0.0500 0.0500 -0.0100 0.4400 0.0400 Quinsam Capital Corporation QCA 3197 0.2600 0.2450 0.2450 -0.0150 0.5000 0.1900 Quadron Cannatech Corporation QCC 362 0.1900 0.1750 0.1900 +0.0100 0.4200 0.1000 Quizam Media Corporation QQ 490 0.1000 0.1000 0.1000 +0.0050 0.2100 0.0450 Relay Medical Corp. RELA 3267 0.2500 0.2300 0.2400 +0.0050 0.4600 0.1900 Resinco Capital Partners Inc. RIN 483 0.1000 0.0950 0.1000 +0.0050 0.3200 0.0800 Rise Gold Corp. RISE 4187 0.1000 0.0900 0.0950 -0.0050 0.1500 0.0450 RIWI Corp. RIW 4 2.2000 2.2000 2.2000 +0.1000 2.3200 1.0000 Rockshield Capital Corp. RKS 4160 0.1150 0.0900 0.1000 +0.0050 0.4450 0.0900 West Red Lake Gold Mines Inc. RLG 715 0.0750 0.0700 0.0700 -0.0050 0.1200 0.0450 RMMI Corp. RMMI 208 1.1500 1.0000 1.1500 -0.0500 2.9500 0.9000 Rubicon Organics Inc. ROMJ 411 3.0400 2.8600 2.9500 0.0000 5.2500 1.6000 Ravenquest BioMed Inc. RQB 3009 0.6300 0.6000 0.6300 +0.0100 1.5500 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 100 0.0500 0.0500 0.0500 -0.0100 0.2550 0.0300 Rift Valley Resources Corp. RVR 941 0.0900 0.0800 0.0850 -0.0050 0.1200 0.0500 Subscribe Technologies Inc. SAAS 630 0.0250 0.0250 0.0250 0.0000 0.1900 0.0200 3 Sixty Risk Solutions Ltd. SAFE 4100 0.6400 0.5800 0.5800 -0.0400 0.8300 0.4350 Security Devices International Inc. SDZ 5 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 800 0.0250 0.0250 0.0250 0.0000 0.3400 0.0200 Sierra Growth Corp. SGRO 19 0.1550 0.1550 0.1550 0.0000 0.7000 0.1150 Sharc International Systems Inc. SHRC 260 0.2850 0.2800 0.2850 -0.0050 0.5100 0.2000 Seahawk Ventures Inc. SHV 5 0.3300 0.3300 0.3300 +0.0200 0.5700 0.2500 Sitka Gold Corp. SIG 10 0.1300 0.1300 0.1300 +0.0050 0.3000 0.0400 Hydro66 Holdings Corp. SIX 165 0.3350 0.3300 0.3300 -0.0400 0.9500 0.2500 SLANG Worldwide Inc. SLNG 16887 2.1800 1.9300 1.9800 -0.1500 2.7700 1.6400 Slave Lake Zinc Corp SLZ 500 0.1000 0.0800 0.0800 -0.0100 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 8656 0.0650 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 991 5.0500 4.8500 4.9400 -0.1600 10.3000 2.8300 Softlab9 Software Solutions Inc SOFT 2333 0.0600 0.0500 0.0600 +0.0050 0.3750 0.0375 SOL Global Investments Corp. SOL 4107 3.1600 2.9100 3.0300 +0.0300 5.0000 1.0200 Organic Flower Investments Group Inc. SOW 3302 0.5600 0.4400 0.4400 -0.1200 0.6000 0.1900 Spey Resources Corp. SPEY 740 0.0800 0.0700 0.0750 -0.0150 0.1550 0.0650 Spacefy Inc. SPFY 1510 0.1900 0.1800 0.1800 -0.0200 0.3700 0.1400 Spearmint Resources Inc. SPMT 3943 0.0300 0.0250 0.0300 +0.0050 0.0525 0.0250 Sproutly Canada Inc. SPR 3524 0.4100 0.3850 0.3950 -0.0100 1.1800 0.2500 Squire Mining Ltd. SQR 100 0.1550 0.1550 0.1550 0.0000 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 50 0.0300 0.0300 0.0300 0.0000 0.3500 0.0250 Stem Holdings Inc. STEM 6 2.2600 2.2600 2.2600 -0.0200 4.4800 2.0800 Wildflower Brands Inc. SUN 380 0.6000 0.5800 0.5900 -0.0100 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 7223 0.1900 0.1600 0.1900 +0.0250 0.5000 0.0350 Sixty North Gold Mining Inc. SXTY 1000 0.0650 0.0600 0.0600 -0.0050 0.2400 0.0400 Syd Financing Inc. SYDF 43 0.1200 0.1200 0.1200 0.0000 0.1750 0.0800 Taku Gold Corp. TAK 3 0.0500 0.0000 0.1500 0.0350 Transcanna Holdings Inc. TCAN 1095 3.0000 2.8100 2.8800 +0.0700 3.0000 0.7700 Tempus Capital Inc. TEMP 50 0.1000 0.0800 0.0800 +0.0050 0.2500 0.0050 Terranueva Corporation TEQ 8312 1.7500 1.5100 1.6400 +0.1600 1.7500 0.3750 TerrAscend Corp. TER 75 7.9500 7.8600 7.9000 +0.0400 13.5000 3.1700 Taiga Gold Corp TGC 100 0.0800 0.0750 0.0750 -0.0050 0.2100 0.0650 1933 Industries Inc. TGIF 15845 0.5300 0.4900 0.4900 -0.0300 0.7700 0.3000 1933 Industries Inc. Wts. TGIF.WT 2384 0.2100 0.1900 0.1950 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 2383 0.4350 0.4200 0.4200 -0.0200 2.0200 0.2500 TILT Holdings Inc. TILT 3293 2.8200 2.6600 2.6700 -0.1000 4.0000 1.5100 Tartisan Nickel Corp. TN 1055 0.0650 0.0600 0.0650 0.0000 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 1804 0.5800 0.5600 0.5600 -0.0300 1.0300 0.3900 Tower One Wireless Corp. TO 655 0.1000 0.1000 0.1000 +0.0050 0.2700 0.0600 Tree of Knowledge International Corp. TOKI 5074 0.2350 0.2150 0.2150 -0.0200 1.5300 0.1450 Trackloop Analytics Corp. TOOL 30 0.0650 0.0650 0.0650 0.0000 0.4400 0.0300 Enertopia Corp. TOP 910 0.0350 0.0300 0.0350 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 71 0.0650 0.0650 0.0650 -0.0100 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 3304 16.0200 14.9700 16.0000 -0.0500 23.8500 9.1000 Tantalex Resources Corporation TTX 450 0.0450 0.0400 0.0450 -0.0100 0.1700 0.0300 Black Tusk Resources Inc. TUSK 590 0.1800 0.1700 0.1800 +0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 1055 0.0300 0.0300 0.0300 0.0000 0.1600 0.0200 United Battery Metals Corp. UBM 410 0.0650 0.0550 0.0550 -0.0050 1.6800 0.0550 Ubique Minerals Limited UBQ 0 0.2000 0.0000 0.2500 0.0600 NameSilo Technologies Corp. URL 495 0.3750 0.3700 0.3700 0.0000 0.4800 0.3250 American Pacific Mining Corp. USGD 9375 0.2050 0.1900 0.2050 +0.0150 0.4100 0.0400 VirtualArmour International Inc. VAI 18 0.2350 0.2350 0.2350 0.0000 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 872 0.9300 0.8700 0.9000 -0.0400 0.9700 0.2569 Top Strike Resources Corp. VENI 1552 0.0500 0.0450 0.0500 +0.0050 0.5500 0.0350 Vogogo Inc. VGO 202 2.8000 2.6400 2.6500 -0.3100 16.2000 1.3500 Valens Groworks Corp. VGW 10374 2.7900 2.4300 2.5600 -0.1700 3.4400 0.9800 Valens Groworks Corp. VGW.WT 1222 0.7500 0.5100 0.6900 +0.0400 1.0500 0.1500 Phivida Holdings Inc. VIDA 1364 0.6200 0.5500 0.5700 -0.0500 1.7800 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 126 0.1200 0.1200 0.1200 -0.0100 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 647 0.1200 0.1150 0.1150 +0.0050 0.4100 0.0700 Veritas Pharma Inc. VRT 301 0.8100 0.6500 0.7500 -0.0700 6.3000 0.6000 Versus Systems Inc. VS 215 0.2200 0.2200 0.2200 -0.0100 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 6711 0.7500 0.6700 0.7200 +0.0600 0.7500 0.4700 Victory Square Technologies Inc. VST 392 0.3750 0.3500 0.3500 -0.0150 2.6300 0.3200 Wayland Group Corp. WAYL 9843 0.9300 0.8700 0.8900 -0.0400 2.7700 0.8700 Wayland Group Corp. Wts. WAYL.WT 137 0.2950 0.2000 0.2950 +0.0550 0.5000 0.1900 Winston Gold Corp. WGC 150 0.0450 0.0450 0.0450 -0.0050 0.0900 0.0250 ICC International Cannabis Corp. WRLD.U 3683 0.3850 0.3600 0.3750 -0.0050 0.9100 0.2300 Winston Resources Inc. WRW 100 0.0350 0.0350 0.0350 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 63 1.1500 1.1500 1.1500 0.0000 3.3200 0.6300 MGX Minerals Inc. XMG 1274 0.4000 0.3900 0.3950 +0.0100 1.3900 0.3000 MGX Minerals Inc C Wts XMG.WT.C 80 0.0800 0.0800 0.0800 0.0000 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 2050 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 951 0.3100 0.2900 0.2900 -0.0100 0.5400 0.1950 Kootenay Zinc Corp. ZNK 10 0.1250 0.1250 0.1250 0.0000 0.3650 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo AJN Resources Inc. AJN 0.030 0.080 0.2000 0.0600 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.050 0.050 0.1350 0.0400 Advantagewon Oil Corp. AOC 0.020 0.025 0.1300 0.0150 Armada Mercantile Ltd. ARM 0.130 0.465 0.5900 0.2000 Armadillo Resources Ltd. ARO Abattis Bioceuticals Corp. ATT 0.070 0.070 0.3650 0.0600 Aylen Capital Inc. AYL 0.015 0.025 0.0300 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 Bradstone Capital Corp. BCA 0.090 0.125 0.1350 0.0650 Bird River Resources Inc. BDR 0.025 0.035 0.2900 0.0300 Ignite International Brands, Ltd. BILZ 1.990 1.990 4.0400 1.2600 Berkley Renewables Inc. BKS 0.035 0.095 0.1050 0.0150 Global Gaming Technologies Corp.WT BLOC.WT.U 0.010 0.1200 0.0050 Blox Labs Inc. BLOX 0.050 0.050 0.1800 0.0250 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 Bunker Hill Mining Corp. BNKR 0.065 0.080 2.3000 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.3950 0.1550 Bexar Ventures Inc. BXV 0.030 0.2000 0.0200 Block X Capital Corp. BXXX 0.065 0.070 0.2600 0.0150 Cautivo Mining Inc. CAI 0.100 0.180 0.4000 0.0800 Green River Gold Corp. CCR 0.050 0.065 0.0700 0.0250 Cartier Iron Corporation CFE 0.085 0.090 0.1500 0.0650 CIM International Group Inc. CIM 0.195 0.580 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.200 0.4700 0.1000 Cannex Capital Holdings Inc. CNNX 1.720 1.720 1.9300 0.5000 Carl Data Solutions Inc. CRL 0.095 0.105 0.2200 0.0550 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0750 0.0050 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1200 0.0400 Cyntar Ventures Inc CYN 0.090 0.1500 0.0800 DeepRock Minerals Inc. DEEP 0.055 0.085 0.1000 0.0450 Dimension Five Technologies Inc. DFT 0.045 0.050 0.0700 0.0450 Deer Horn Capital Inc. DHC 0.280 0.290 0.5800 0.1200 Dundee Sustainable Technologies Inc. DST 0.025 0.030 0.1200 0.0050 EA Education Group Inc. EA 0.070 0.200 3.0000 0.0750 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.025 0.0300 0.0050 Evolving Gold Corp. EVG 0.075 0.075 0.1650 0.0650 EVI Global Group Developments Corp. EVI 0.600 0.630 0.7000 0.1600 Easy Technologies Inc. EZM 0.005 First Division Ventures Inc. FDIV 0.325 0.370 0.4000 0.1500 First Energy Metals Limited FE 0.160 0.220 Four Nines Gold Inc. FNAU 0.255 0.300 0.8000 0.1000 FogChain Corp FOG 0.090 0.095 0.5700 0.0750 Fox River Resources Corporation FOX 0.065 0.095 0.1000 0.0500 FAX Capital Corp. FXC 2.380 2.3000 1.5100 GreenBank Capital Inc. GBC 0.300 0.500 1.6000 0.1000 Gencan Capital Inc. GCA 0.050 0.180 0.2450 0.0500 Glorious Creation Limited GCIT 0.100 0.600 0.6500 0.1500 Gravitas Financial Inc. GFI 0.030 0.035 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.040 0.050 0.3200 0.0250 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.640 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.150 0.4150 0.1000 Hello Pal International Inc. HP 0.070 0.100 0.3450 0.0650 HyperBlock Inc. HYPR 0.035 0.040 0.4350 0.0250 IntellaEquity Inc. IEQ 0.045 0.060 0.2300 0.0350 Inspiration Mining Corporation ISM 0.030 0.030 0.1150 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.130 0.140 0.4000 0.1050 ICTV Brands Inc. ITV 0.030 0.100 0.2200 0.0100 Izotropic Corporation IZO 0.335 0.365 0.5000 0.2600 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.0350 0.0150 37 Capital Inc. JJJ 0.105 0.150 0.3000 0.1000 Kal Minerals Corp KAL 0.080 0.120 0.2000 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 KWG Resources Inc. MVS KWG.A 3.490 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0800 0.0350 Legion Metals Corp. LEGN 0.120 0.580 0.1700 0.0500 Liht Cannabis Corp. Wts. LIHT.WT 0.040 0.045 0.0800 0.0100 Callitas Health Inc. LILY 0.130 0.135 0.3400 0.0850 Lexington Biosciences Inc. LNB 0.040 0.050 0.5300 0.0300 LottoGopher Holdings Inc. LOTO 0.040 0.040 0.1900 0.0400 LiveWell Canada Inc. LVWL 0.880 0.880 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.045 0.050 0.2600 0.0250 McLaren Resources Inc. MCL 0.030 0.040 0.1000 0.0200 Mag One Products Inc. MDD 0.110 0.110 0.2050 0.0450 ME Resource Corp. MEC 0.500 Marret High Yield Strategies Fund A MHY.UN 0.045 0.070 0.1600 0.0050 Mistango River Resources Inc. MIS 0.030 0.035 0.0500 0.0200 Global Health Clinics Ltd. MJRX 0.100 0.125 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 0.200 0.250 0.4900 0.1000 GoverMedia Plus Canada Corp. MPLS 0.065 0.080 0.5500 0.0500 Monterey Minerals Inc. MREY 0.120 0.125 0.1600 0.0800 Montego Resources Inc. MY 0.050 0.075 0.3350 0.0350 North Bud Farms Inc. NBUD 0.400 0.400 0.8000 0.1900 NHS Industries Ltd. NHS 0.040 0.055 0.1700 0.0250 Victory Nickel Inc. NI 0.020 0.025 0.0700 0.0100 New Jersey Mining Company NJMC 0.315 0.2600 0.1500 Norsemont Capital Inc. NOM 0.280 0.375 0.4550 0.2500 MegumaGold Corp NSAU 0.115 0.140 0.3000 0.1150 Northern Sphere Mining Corp. NSM 0.020 0.025 0.1500 0.0150 New Tech Minerals Corp. NTM 0.030 0.035 0.0800 0.0250 Nass Valley Gateway Ltd. NVG 0.150 CannaRoyalty Corp 8% 12JUL21 OH.DB 105.000 165.000 155.0000 100.0000 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.030 0.0800 0.0150 Portage Biotech Inc. PBT.U 0.085 0.100 0.1100 0.0750 Petrocapita Income Trust PCE.UN 0.075 0.200 0.7000 0.0100 Preferred Dental Technologies Inc. PDTI 0.020 0.025 0.0750 0.0150 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.080 0.100 0.1900 0.0700 PrimeWest Mortgage Inv Corporation PRI 0.400 1.000 1.6300 0.5000 Park Lawn Company Limited PRL 5.000 8.990 9.4000 8.0000 Qwick Media Inc. QMI 0.010 0.040 0.2500 0.0100 Radial Research Corp RAD 0.170 0.210 0.1900 0.1200 Reservoir Capital Corp. REO 0.035 0.060 0.0650 0.0100 Renforth Resources Inc. RFR 0.035 0.040 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RISE Life Science Corp. RLSC 0.230 0.250 0.4000 0.0450 Tidal Royalty Corp. RLTY.U 0.330 0.330 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.600 0.750 0.7000 0.0200 Rockex Mining Corporation RXM 0.025 0.050 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.080 0.300 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 SBD Capital Corp. SBD 0.155 0.200 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.120 0.200 0.1300 0.1200 Shoal Point Energy Ltd. SHP 0.060 0.070 0.0950 0.0200 Skarb Exploration Corp. SKRB 0.030 Sona Nanotech Inc. SONA 0.295 0.310 0.3400 0.1700 Silver Phoenix Resources Inc. SP 0.120 0.250 0.2175 0.0290 SponsorsOne Inc. SPO 0.050 0.055 0.3050 0.0600 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0700 0.0150 Starrex International Ltd. STX 0.900 1.400 2.0000 0.7100 Navis Resources Corp. SUV 0.6700 0.2300 66 Resources Inc. SXX 0.160 0.170 0.2700 0.0600 Talmora Diamond Inc. TAI 0.025 0.035 0.0600 0.0050 Target Capital Inc. TCI 0.025 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.060 0.080 0.1850 0.0600 1933 Industries Inc.10% 14SEP21 TGIF.DB 111.000 120.500 125.0000 95.0000 Tier One Capital Limited Partnership TLP.UN 4.800 5.120 5.5000 4.2500 Tocvan Ventures Corp. TOC 0.110 0.120 0.1200 0.1000 UpSnap Inc. UP 0.005 0.010 0.0250 0.0050 Upco International Inc UPCO 0.095 0.115 0.4500 0.0800 Urbana Corporation URB Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 1.0500 1.0000 Velocity Data Inc. VCT 0.020 0.075 0.1600 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 100.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.245 0.245 Valeo Pharma Inc. VPH 0.700 0.710 0.8000 0.6100 Victory Resources Corporation VR 0.140 0.200 0.1800 0.0200 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.100 eXeBlock Technology Corporation XBLK 0.030 0.040 0.3300 0.0300 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.4000 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 0.070 0.080 0.4500 0.0200 XORTX Therapeutics Inc. XRX 0.230 0.255 0.3300 0.1300 Zanzibar Gold Inc. ZBR 0.180 0.195 0.2200 0.1000 Zara Resources Inc. ZRI 0.2200 0.0700 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.375 0.420 0.9300 0.1000 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 38,309 Total Volume: 105,040,169 Total Value: $97,182,183 Advanced: 86 Declined: 137 Unchanged: 265 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.