CNSX Trading Daily Market Summary March 22 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 87 0.3800 0.3800 0.3800 0.0000 0.4000 0.1500 Abacus Health Products Inc ABCS 3758 13.7600 11.5500 13.7000 +2.3700 13.7600 8.7500 Supreme Metals Corp. ABJ 1550 0.0250 0.0200 0.0200 0.0000 0.0750 0.0150 Alliance Growers Corp. ACG 7139 0.0850 0.0800 0.0800 -0.0050 0.4100 0.0600 Acreage Holdings, Inc. ACRG.U 1165 22.6700 20.5200 22.0600 +0.5400 26.9000 11.9900 Ansar Financial and Dev Corporation AFD 3 0.7000 0.0000 0.8000 0.3000 Affinor Growers Inc. AFI 1264 0.0450 0.0400 0.0450 +0.0050 0.1700 0.0250 Arctic Glacier Income Fund AG.UN 1 0.0700 0.0000 0.0750 0.0450 Algernon Pharmaceuticals Inc. AGN 861 0.2750 0.2450 0.2550 +0.0150 0.5500 0.1000 AgraFlora Organics International Inc AGRA 192774 0.8600 0.6400 0.7100 -0.0800 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 250 0.6600 0.6200 0.6600 0.0000 0.7200 0.3600 Alternate Health Corp. AHG 130 0.4100 0.4000 0.4100 +0.0100 1.8000 0.3000 Advantagewon Oil Corp. AOC 28177 0.0350 0.0200 0.0300 +0.0100 0.1150 0.0150 Appia Energy Corp. API 233 0.3450 0.3300 0.3450 -0.0100 0.4100 0.1100 Global Cannabis Applications Corp. APP 2749 0.1000 0.0900 0.1000 +0.0100 0.3800 0.0750 AREV Brands International Ltd. AREV 60 0.2300 0.2300 0.2300 +0.0050 0.4750 0.2000 Argo Gold Inc. ARQ 3173 0.2900 0.2100 0.2100 -0.0600 0.3250 0.0700 Asante Gold Corporation ASE 65 0.0600 0.0600 0.0600 -0.0100 0.0800 0.0250 Asia Cannabis Corp. ASIA 160 0.3700 0.3200 0.3700 +0.0600 0.7900 0.2100 Aquarius Surgical Technologies Inc. ASTI 1 0.2500 0.0000 0.4800 0.2000 Australis Capital Inc. AUSA 3035 1.0000 0.9700 0.9800 -0.0100 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 229 0.7900 0.7500 0.7600 -0.0300 11.4900 0.3600 Avarone Metals Inc. AVM 2072 0.0550 0.0450 0.0550 0.0000 0.1200 0.0350 BacTech Environmental Corporation BAC 1208 0.0200 0.0200 0.0200 -0.0050 0.0450 0.0150 Body and Mind Inc. BAMM 8723 0.8700 0.7900 0.8400 +0.0300 1.2000 0.3300 Blueberries Medical Corp. BBM 11226 0.8200 0.7300 0.7300 -0.0600 0.8800 0.3400 Benchmark Botanics Inc. BBT 25 0.3650 0.3650 0.3650 +0.0150 1.5700 0.2000 Blockchain Foundry Inc BCFN 180 0.0750 0.0650 0.0650 -0.0050 0.5000 0.0150 Blockchain Holdings Ltd. BCX 96 0.5000 0.4950 0.5000 0.0000 2.4000 0.1100 Bird River Resources Inc. BDR 1100 0.0250 0.0200 0.0200 0.0000 0.2900 0.0200 Beleave Inc. BE 20531 0.0950 0.0850 0.0900 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 507 0.1950 0.1700 0.1900 -0.0050 0.2900 0.0950 Braingrid Limited BGRD 1977 0.1650 0.1400 0.1550 -0.0100 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 2780 0.0800 0.0700 0.0700 -0.0050 0.6400 0.0700 Biome Grow Inc. BIO 320 0.6400 0.6200 0.6400 0.0000 2.1000 0.4700 Belgravia Capital International Inc. BLGV 9851 0.0300 0.0200 0.0250 0.0000 0.0950 0.0150 BlissCo Cannabis Corp. BLIS 8251 0.4450 0.4150 0.4200 -0.0300 0.6000 0.2600 BLOK Technologies Inc. BLK 267 0.0250 0.0200 0.0250 +0.0050 0.3500 0.0150 Cannabix Technologies Inc. BLO 524 1.4700 1.4100 1.4600 +0.0200 2.7200 1.0200 Blackhawk Resource Corp. BLR 100 0.0600 0.0500 0.0500 -0.0100 0.0950 0.0400 Pacific Rim Cobalt Corp. BOLT 5909 0.3400 0.3100 0.3350 +0.0450 0.5700 0.1000 The Yield Growth Corp. BOSS 3947 0.7500 0.7200 0.7200 -0.0200 0.9400 0.1650 21C Metals Inc. BULL 617 0.2400 0.2200 0.2200 -0.0100 0.4200 0.1600 BioMark Diagnostics Inc. BUX 460 0.0550 0.0550 0.0550 +0.0050 0.1050 0.0300 Aura Health Inc. BUZZ 525 0.2400 0.2200 0.2250 0.0000 0.6500 0.1400 FinCanna Capital Corp. CALI 1464 0.1700 0.1500 0.1600 -0.0050 0.7700 0.0800 CannAmerica Brands Corp. CANA 10337 0.2700 0.2350 0.2500 -0.0050 1.3000 0.2350 Heritage Cannabis Holdings Corp. CANN 14956 0.5200 0.5000 0.5000 -0.0100 0.5700 0.1500 CAT Strategic Metals Corporation CAT 390 0.0500 0.0400 0.0400 -0.0100 0.1500 0.0400 CB2 Insights Inc. CBII 23065 0.3850 0.3250 0.3350 -0.0450 0.5000 0.2900 Cannabis One Holdings Inc. CBIS 427 3.5300 3.4100 3.5000 +0.0100 3.7500 1.9800 Copperbank Resources Corp. CBK 3726 0.0600 0.0600 0.0600 0.0000 0.0950 0.0400 Cerro de Pasco Resources Inc. CDPR 1431 0.2950 0.2900 0.2900 -0.0050 0.3700 0.2200 CordovaCann Corp. CDVA 333 0.9400 0.8000 0.8400 -0.0800 2.0000 0.7900 Cerro Grande Mining Corporation CEG 0 0.0050 0.0000 0.0200 0.0050 Cartier Iron Corporation CFE 35 0.0900 0.0900 0.0900 0.0000 0.1250 0.0650 Cognetivity Neurosciences Ltd. CGN 1771 0.4900 0.4400 0.4750 +0.0350 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 1831 2.3000 2.2000 2.2300 -0.0600 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 376 0.2900 0.2800 0.2800 -0.0500 0.4300 0.0500 Chemistree Technology Inc. CHM 201 0.4700 0.4550 0.4700 0.0000 0.7000 0.3100 Choom Holdings Inc. CHOO 9155 0.7000 0.6600 0.7000 0.0000 1.4700 0.3800 Canada House Wellness Group Inc. CHV 6732 0.1500 0.1450 0.1450 -0.0050 0.4500 0.1250 Cresco Labs Inc. CL 6248 14.6100 13.0300 13.8500 +0.2900 14.6100 5.2900 CLS Holdings USA, Inc. CLSH.U 200 0.4000 0.3550 0.3600 0.0000 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 500 0.1050 0.1050 0.1050 +0.0050 0.3000 0.0900 Canadian Metals Inc. CME 53 0.0550 0.0550 0.0550 0.0000 0.2000 0.0500 CannaOne Technologies Inc CNNA 347 0.8600 0.7500 0.8000 -0.0600 1.8400 0.5000 Canna-V-Cell Sciences Inc. CNVC 480 0.1750 0.1650 0.1650 -0.0100 0.4000 0.1100 International Cobalt Corp CO 1605 0.0350 0.0250 0.0300 0.0000 0.2700 0.0250 Codebase Ventures Inc. CODE 14655 0.0400 0.0300 0.0350 +0.0050 0.1300 0.0200 Captor Capital Corp CPTR 558 2.0500 1.9000 2.0000 -0.0500 6.4000 0.7500 Carl Data Solutions Inc. CRL 318 0.0900 0.0800 0.0850 -0.0050 0.2200 0.0550 Crop Infrastructure Corp. CROP 15307 0.3450 0.3200 0.3250 -0.0200 0.7800 0.1300 Cryptobloc Technologies Corp. CRYP 104 0.0650 0.0650 0.0650 0.0000 4.6500 0.0500 Chemesis International Inc. CSI 1524 2.1700 2.0800 2.1100 -0.0400 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 11449 0.1750 0.1600 0.1600 -0.0100 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 62753 13.6000 12.1400 12.9000 +0.9000 13.6000 5.1200 Biocure Technology Inc. CURE 80 0.4400 0.4200 0.4400 0.0000 1.1900 0.3000 City View Green Holdings Inc. CVGR 2641 0.1500 0.1350 0.1400 -0.0050 0.4650 0.1350 Charlotte's Web Holdings, Inc. CWEB 4723 26.8500 24.4000 26.8500 +1.3900 26.8500 9.0500 C21 Investments Inc. CXXI 14446 2.2000 1.9500 2.0000 +0.0600 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 775 0.0300 0.0250 0.0250 -0.0050 0.5700 0.0200 Cyntar Ventures Inc CYN 100 0.1050 0.1050 0.1050 +0.0150 0.1500 0.0800 Data Deposit Box Inc. DDB 1040 0.0300 0.0200 0.0200 -0.0050 0.1300 0.0200 Debut Diamonds Inc. DDI 180 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Dimension Five Technologies Inc. DFT 43 0.0500 0.0500 0.0500 +0.0050 0.0700 0.0450 Deer Horn Capital Inc. DHC 50 0.2400 0.2400 0.2400 +0.0050 0.5800 0.1400 DigiCrypts Blockchain Solutions Inc. DIGI 40 0.0850 0.0850 0.0850 -0.0050 0.1000 0.0300 Dixie Brands Inc. DIXI.U 6002 0.9500 0.9100 0.9100 -0.0100 1.2000 0.3100 Delrey Metals Corp. DLRY 2600 0.2300 0.1800 0.2100 -0.0100 0.5000 0.1800 DNI Metals Inc. DNI 35 0.0600 0.0600 0.0600 0.0000 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 416 0.8000 0.7900 0.7900 -0.0100 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 2092 0.0350 0.0300 0.0350 +0.0100 0.1200 0.0050 Deveron UAS Corp. DVR 425 0.2400 0.2400 0.2400 +0.0200 0.3500 0.0950 DionyMed Brands Inc. DYME 276 3.5100 3.3400 3.3400 -0.1100 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 1390 0.2250 0.2000 0.2250 +0.0200 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 3849 1.2500 1.1400 1.1700 +0.0600 1.3300 0.1900 Nutritional High International Inc. EAT 5020 0.2850 0.2750 0.2750 -0.0050 0.5900 0.1300 Eviana Health Corporation EHC 21 0.6400 0.6000 0.6000 0.0000 1.8000 0.5100 Leviathan Cannabis Group Inc. EPIC 1194 0.3300 0.3200 0.3300 -0.0050 2.3200 0.2400 Empower Clinics Inc EPW 370 0.1500 0.1400 0.1400 -0.0100 0.5100 0.0650 ePlay Digital Inc. EPY 1204 0.1100 0.1050 0.1050 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 290 0.0350 0.0350 0.0350 0.0000 0.1450 0.0300 EnviroLeach Technologies Inc. ETI 1358 1.1600 1.0000 1.0200 -0.1300 1.7800 0.5900 Etruscus Resources Corp. ETR 355 0.2750 0.2700 0.2700 -0.0100 0.4500 0.2350 EVITRADE Health Systems Corp. EVA 803 0.1750 0.1600 0.1600 0.0000 0.6200 0.1250 Explorex Resources Inc. EX 655 0.3100 0.2850 0.3100 +0.0100 0.4500 0.2050 EXMceuticals Inc. EXM 54 1.3900 1.3000 1.3000 -0.0900 1.9700 0.9100 Far Resources Ltd. FAT 10071 0.1250 0.1100 0.1200 +0.0100 0.4800 0.0600 Fandom Sports Media Corp. FDM 2260 0.0750 0.0650 0.0700 0.0000 0.1800 0.0500 First Energy Metals Limited FE 110 0.1500 0.1500 0.1500 0.0000 0.1950 0.1500 Future Farm Technologies Inc. FFT 9483 0.2250 0.2100 0.2200 0.0000 0.6900 0.1850 FogChain Corp FOG 335 0.0900 0.0850 0.0900 +0.0100 0.5700 0.0650 Flower One Holdings Inc. FONE 8021 2.9400 2.5000 2.5800 -0.3000 3.1500 1.0700 Global Blockchain Mining Corp. FORK 55414 0.0150 0.0100 0.0100 +0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 70 0.0650 0.0650 0.0650 0.0000 0.1000 0.0550 FAX Capital Corp. FXC 100 2.4000 2.4000 2.4000 0.0000 2.4000 1.5100 Gabriella's Kitchen Inc. GABY 367 0.2900 0.2800 0.2900 0.0000 0.7500 0.2100 Graph Blockchain Inc GBLC 5900 0.0450 0.0400 0.0400 -0.0050 0.2000 0.0400 Genius Metals Inc GENI 200 0.1850 0.1750 0.1850 0.0000 0.2500 0.1200 Glance Technologies Inc. GET 1268 0.1650 0.1550 0.1600 -0.0050 0.8800 0.1100 Gravitas Financial Inc. GFI 959 0.0200 0.0200 0.0200 +0.0050 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 7146 0.2350 0.2000 0.2100 -0.0100 5.0382 0.1500 Green Growth Brands Inc. GGB 2230 4.8600 4.6600 4.8000 -0.0400 6.4000 0.5800 Global Hemp Group Inc. GHG 2457 0.1050 0.1000 0.1000 0.0000 0.2350 0.0950 Golden Leaf Holdings Ltd. GLH 5246 0.1300 0.1250 0.1250 -0.0050 0.3050 0.0900 Gunpowder Capital Corp. GPC 4 0.0550 0.0000 0.0900 0.0400 Graphite Energy Corp. GRE 330 0.0600 0.0550 0.0550 -0.0050 0.7300 0.0200 Grown Rogue International Inc. GRIN 471 0.4300 0.3950 0.4000 0.0000 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 4590 0.0400 0.0350 0.0400 0.0000 0.4300 0.0350 Getchell Gold Corp. GTCH 840 0.1900 0.1850 0.1900 +0.0350 0.6000 0.1300 Green Thumb Industries Inc. GTII 3362 21.2900 20.2000 21.0000 +0.4900 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 10669 13.1400 11.7800 13.1400 +0.8400 13.1400 4.5600 Harrys Manufacturing Inc. HARY 2620 0.1150 0.0700 0.1150 +0.0450 0.5000 0.0500 High Hampton Holdings Corp. HC 2016 0.4000 0.3700 0.3800 -0.0200 1.1800 0.1700 Hi Ho Silver Resources Inc. HHS 2404 0.0800 0.0350 0.0400 0.0000 0.1050 0.0200 High Tide Inc. HITI 3759 0.5100 0.4950 0.5000 -0.0100 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 50 0.0750 0.0700 0.0700 -0.0100 0.1150 0.0500 HealthSpace Data Systems Ltd. HS 143 0.0500 0.0450 0.0500 +0.0050 0.0900 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 43584 0.2300 0.2200 0.2300 +0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 150 0.0300 0.0300 0.0300 0.0000 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 28056 8.1800 7.5300 7.9900 +0.2800 9.4900 2.8700 International Battery Metals Ltd. IBAT 30 0.1800 0.1800 0.1800 +0.0050 0.8900 0.1250 Integrated Cannabis Company Inc. ICAN 1701 0.4250 0.3800 0.3800 -0.0400 2.0200 0.2650 ThreeD Capital Inc. IDK 1573 0.0600 0.0600 0.0600 +0.0050 0.1900 0.0500 IntellaEquity Inc. IEQ 640 0.0400 0.0350 0.0400 +0.0100 0.2300 0.0300 Imagin Medical Inc. IME 64 0.0800 0.0800 0.0800 -0.0100 0.3600 0.0700 Imagination Park Technologies IP 3831 0.0700 0.0550 0.0550 -0.0100 0.6100 0.0550 Irving Resources Inc. IRV 900 2.2800 2.1400 2.1500 -0.1300 2.3900 0.9100 Inner Spirit Holdings Ltd. ISH 5165 0.3000 0.2800 0.3000 +0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 3546 1.3800 1.3100 1.3500 -0.0500 12.5000 1.0300 Lotus Ventures Inc. J 1397 0.3050 0.2800 0.2800 -0.0150 0.4800 0.1600 StartMonday Technology Corp. JOB 175 0.0400 0.0400 0.0400 +0.0150 0.3000 0.0150 International Cannabrands Inc. JUJU 9154 0.1200 0.1100 0.1100 0.0000 0.3900 0.0500 Koios Beverage Corp. KBEV 4885 0.5400 0.5000 0.5100 -0.0200 1.0500 0.1700 Kontrol Energy Corp. KNR 581 0.7200 0.6700 0.7100 +0.0100 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 112 0.1600 0.1350 0.1350 -0.0250 4.1000 0.0500 KWG Resources Inc. KWG 3941 0.0150 0.0100 0.0150 +0.0050 0.0200 0.0050 Lifestyle Delivery Systems Inc LDS 4680 0.3800 0.3650 0.3700 -0.0050 1.0000 0.2250 Liberty Health Sciences Inc. LHS 14698 0.9700 0.9300 0.9300 0.0000 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 4240 0.1650 0.1450 0.1600 -0.0050 0.4950 0.0800 Liht Cannabis Corp. LIHT 7606 0.2350 0.2100 0.2150 -0.0150 0.7700 0.1500 Callitas Health Inc. LILY 65 0.1500 0.1500 0.1500 -0.0050 0.3200 0.0850 Global Li-Ion Graphite Corp. LION 240 0.2200 0.2100 0.2150 0.0000 0.4350 0.0600 LeanLife Health Inc. LLP 3048 0.0650 0.0550 0.0600 0.0000 0.2950 0.0300 Lexington Biosciences Inc. LNB 300 0.0500 0.0500 0.0500 0.0000 0.4950 0.0250 Redfund Capital Corp. LOAN 2292 0.2150 0.2100 0.2100 0.0000 0.7000 0.1550 Cannara Biotech Inc. LOVE 33956 0.2050 0.1800 0.1850 -0.0150 0.3450 0.1650 Lexaria Bioscience Corp. LXX 435 1.7100 1.6100 1.6900 -0.0400 3.1300 1.0000 Mag One Products Inc. MDD 10 0.0850 0.0850 0.0850 -0.0050 0.2000 0.0200 Marret High Yield Strategies Fund A MHY.UN 200 0.0700 0.0500 0.0700 +0.0200 0.1500 0.0050 Mistango River Resources Inc. MIS 150 0.0350 0.0350 0.0350 +0.0050 0.0500 0.0200 True Leaf Medicine International Ltd. MJ 1146 0.5900 0.5700 0.5700 -0.0200 0.9300 0.3250 MJardin Group, Inc. MJAR 923 4.0000 3.7400 3.8500 -0.0100 8.9000 2.7300 Global Health Clinics Ltd. MJRX 146 0.1000 0.1000 0.1000 0.0000 0.5600 0.0750 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 53351 4.6900 4.2200 4.3400 +0.2000 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 9027 0.9600 0.8500 0.8600 +0.1100 3.5200 0.4050 Marret Multi-Strategy Income Fund A MMF.UN 20 0.0200 0.0200 0.0200 -0.0200 0.1050 0.0200 Matica Enterprises Inc. MMJ 5176 0.1050 0.1000 0.1000 0.0000 0.3900 0.0700 Miramont Resources Corp. MONT 1116 0.5500 0.4950 0.5300 +0.0300 0.6300 0.1300 MPV Exploration Inc MPV 30 0.1400 0.1300 0.1300 -0.0100 0.3000 0.0600 MPX International Corporation MPXI 941 0.7000 0.6700 0.6700 +0.0100 1.2300 0.4900 MLI Marble Lending Inc. MRBL 3005 0.2850 0.2400 0.2450 -0.0400 0.3250 0.2400 Cannvas MedTech Inc. MTEC 368 0.2800 0.2700 0.2750 -0.0150 1.0000 0.2350 Maxtech Ventures Inc. MVT 20 0.0800 0.0800 0.0800 +0.0050 0.4650 0.0700 Micron Waste Technologies Inc MWM 1555 0.3800 0.3600 0.3800 +0.0100 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 1420 0.5600 0.5300 0.5300 -0.0200 2.4700 0.4400 Innovative Properties Inc. NAB 26409 0.7900 0.6900 0.7200 -0.0200 0.9800 0.0350 North Bud Farms Inc. NBUD 667 0.3800 0.3600 0.3650 +0.0050 0.8000 0.1900 NetCents Technology Inc. NC 254 1.1600 1.0700 1.1600 -0.0200 3.9900 0.6500 Nerds On Site Inc. NERD 179 0.2450 0.2400 0.2400 -0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 1940 0.1000 0.0950 0.0950 0.0000 0.3250 0.0700 New Age Brands Inc NF 4643 0.0500 0.0450 0.0500 0.0000 0.1600 0.0450 Next Green Wave Holdings Inc. NGW 8669 0.7000 0.6200 0.6200 -0.0400 0.8500 0.2700 NHS Industries Ltd. NHS 107 0.0650 0.0650 0.0650 -0.0150 0.1700 0.0250 Victory Nickel Inc. NI 2 0.0200 0.0000 0.0700 0.0100 Northern Lights Resources Corp. NLR 2680 0.0300 0.0250 0.0300 0.0000 0.1500 0.0250 Plaintree Systems Inc. NPT 102 0.2050 0.1300 0.2050 +0.0750 0.3000 0.1150 MegumaGold Corp NSAU 880 0.1200 0.1200 0.1200 -0.0050 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 1602 0.3750 0.3550 0.3550 -0.0200 0.6700 0.2000 NexTech AR Solutions Corp NTAR 622 0.6500 0.6300 0.6500 -0.0100 1.1000 0.2400 Nuran Wireless Inc. NUR 1530 0.0750 0.0700 0.0700 -0.0050 0.1850 0.0400 Nuinsco Resources Limited NWI 4874 0.0200 0.0150 0.0150 -0.0050 0.0800 0.0100 CannaRoyalty Corp. OH 10501 11.2700 9.9600 11.0000 +0.8200 11.2700 3.1800 Permex Petroleum Corporation OIL 245 0.1600 0.1500 0.1550 -0.0100 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 29888 0.4950 0.3800 0.4500 +0.0500 0.4950 0.3200 Organic Potash Corporation OPC 946 0.0450 0.0450 0.0450 +0.0050 0.0800 0.0150 ESI Energy Services Inc. OPI 63 0.2000 0.2000 0.2000 0.0000 0.4500 0.1250 Orchid Ventures Inc. ORCD 143 0.4200 0.4000 0.4000 0.0000 0.4200 0.3500 Orion Nutraceuticals Inc. ORI 121 0.2100 0.2000 0.2000 -0.0050 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 60 0.3900 0.3900 0.3900 -0.0100 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 12390 0.2950 0.2500 0.2750 +0.0200 0.3500 0.1900 Ovation Science Inc OVAT 1087 0.5000 0.4100 0.4150 -0.0850 0.5400 0.2900 One World Lithium Inc. OWLI 1064 0.1750 0.1700 0.1750 +0.0050 0.2200 0.1200 Portage Biotech Inc. PBT.U 120 0.1000 0.0950 0.1000 +0.0050 0.1150 0.0750 PUDO Inc. PDO 10 0.8500 0.8500 0.8500 -0.0400 2.6800 0.5000 Preferred Dental Technologies Inc. PDTI 200 0.0250 0.0250 0.0250 +0.0050 0.0700 0.0150 Premier Health Group Inc. PHGI 283 0.7300 0.7100 0.7100 0.0000 1.0700 0.0500 Canntab Therapeutics Limited PILL 82 0.8000 0.7500 0.7900 -0.0100 2.1400 0.5000 ParcelPal Technology Inc. PKG 14868 0.3800 0.3500 0.3800 +0.0200 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 486 0.0400 0.0400 0.0400 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 1430 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 5099 1.9500 1.8000 1.8600 -0.1000 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 15 0.4400 0.4000 0.4400 +0.0350 0.7000 0.1400 Plus Products Inc PLUS 604 5.9000 5.6800 5.7600 -0.1400 7.9700 3.5100 Weekend Unlimited Inc. POT 14156 0.1350 0.1300 0.1300 -0.0050 0.3600 0.0800 PreveCeutical Medical Inc. PREV 26892 0.0500 0.0400 0.0500 +0.0100 0.1700 0.0300 Primary Energy Metals Inc. PRIM 150 0.1200 0.1100 0.1200 0.0000 1.5000 0.1000 Plymouth Rock Technologies Inc. PRT 1289 0.6000 0.5700 0.6000 +0.0300 0.7400 0.5200 Platinex Inc. PTX 20 0.0450 0.0450 0.0450 +0.0050 0.1700 0.0300 World Class Extractions Inc. PUMP 193553 0.1650 0.1300 0.1450 +0.1450 0.1650 0.1300 Pivot Pharmaceuticals Inc. PVOT 345 0.2100 0.2000 0.2000 -0.0200 1.4000 0.1700 Captiva Verde Land Corp. PWR 255 0.2650 0.2450 0.2650 +0.0150 0.3000 0.0600 Quinsam Capital Corporation QCA 2607 0.2450 0.2400 0.2400 -0.0100 0.4250 0.1900 Quadron Cannatech Corporation QCC 45319 0.3150 0.2250 0.2250 +0.0350 0.4100 0.1000 Quizam Media Corporation QQ 400 0.1100 0.1000 0.1000 -0.0150 0.2100 0.0450 Relay Medical Corp. RELA 483 0.2450 0.2350 0.2400 +0.0050 0.3900 0.1900 Renforth Resources Inc. RFR 1000 0.0450 0.0450 0.0450 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 1287 0.0800 0.0700 0.0750 -0.0050 0.3200 0.0700 Rise Gold Corp. RISE 6659 0.1100 0.1000 0.1050 +0.0050 0.1500 0.0450 RIWI Corp. RIW 6 2.9500 2.8500 2.8500 -0.1500 3.5000 1.0000 Rockshield Capital Corp. RKS 592 0.1000 0.0950 0.0950 0.0000 0.4300 0.0900 RISE Life Science Corp. RLSC 87 0.2300 0.2300 0.2300 -0.0100 0.3850 0.0450 RMMI Corp. RMMI 68 1.1100 1.0000 1.0000 -0.1200 2.9500 0.9000 Rubicon Organics Inc. ROMJ 172 3.0700 2.9800 3.0200 +0.0100 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1554 0.6000 0.5700 0.5800 +0.0200 1.3800 0.3800 Rift Valley Resources Corp. RVR 136 0.1000 0.1000 0.1000 0.0000 0.1050 0.0500 3 Sixty Risk Solutions Ltd. SAFE 2178 0.5700 0.5300 0.5400 -0.0300 0.8300 0.4350 Sensor Technologies Inc. SENS 630 0.0500 0.0400 0.0500 +0.0050 0.3400 0.0200 Shoal Point Energy Ltd. SHP 460 0.0700 0.0700 0.0700 -0.0050 0.0850 0.0200 Sharc International Systems Inc. SHRC 392 0.2950 0.2900 0.2900 0.0000 0.5100 0.2000 SLANG Worldwide Inc. SLNG 3488 2.0500 1.9700 2.0300 +0.0300 2.7700 1.6400 Star Navigation Systems Group Ltd. SNA 3824 0.0700 0.0550 0.0700 +0.0100 0.1400 0.0400 Sunniva Inc. SNN 859 5.1000 4.9200 4.9200 -0.2300 9.8900 2.8300 Softlab9 Software Solutions Inc SOFT 340 0.0550 0.0550 0.0550 -0.0100 0.3750 0.0375 SOL Global Investments Corp. SOL 6612 4.0100 3.8300 3.8900 -0.1200 5.0000 1.0200 Sona Nanotech Inc. SONA 231 0.3250 0.3200 0.3200 -0.0050 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 1193 0.5900 0.5100 0.5800 +0.0300 0.6100 0.1900 Spacefy Inc. SPFY 1280 0.1750 0.1600 0.1600 -0.0200 0.3700 0.1400 Spearmint Resources Inc. SPMT 1738 0.0300 0.0300 0.0300 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 10 0.0700 0.0700 0.0700 0.0000 0.3050 0.0500 Sproutly Canada Inc. SPR 4585 0.4350 0.4150 0.4200 -0.0100 1.1800 0.2500 Squire Mining Ltd. SQR 1670 0.1950 0.1900 0.1950 +0.0050 0.8200 0.1250 Stem Holdings Inc. STEM 79 2.3000 2.2100 2.2100 -0.0900 4.4800 2.0800 StillCanna Inc. STIL 3007 1.2700 1.2000 1.2500 +0.0400 1.5300 1.0000 Starrex International Ltd. STX 2 0.9000 0.9000 0.9000 -0.1200 2.0000 0.7100 Wildflower Brands Inc. SUN 2305 0.7400 0.6700 0.7400 +0.0600 1.9000 0.4550 St-Georges Eco-Mining Corp. SX 3847 0.2200 0.1950 0.2100 -0.0150 0.5000 0.0350 66 Resources Inc. SXX 100 0.1000 0.1000 0.1000 -0.0500 0.2700 0.0600 Transcanna Holdings Inc. TCAN 313 3.5100 3.3500 3.4000 0.0000 3.5800 0.7700 Tempus Capital Inc. TEMP 5 0.0700 0.0000 0.2500 0.0050 Terranueva Corporation TEQ 269 1.4400 1.3600 1.3900 -0.0800 1.7500 0.3750 TerrAscend Corp. TER 426 7.9300 7.2000 7.5300 -0.3500 13.5000 3.1700 1933 Industries Inc. TGIF 8334 0.5300 0.5100 0.5100 -0.0300 0.7300 0.3000 1933 Industries Inc. Wts. TGIF.WT 1212 0.1950 0.1850 0.1850 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 6694 0.3850 0.3700 0.3700 -0.0150 1.7800 0.2500 TILT Holdings Inc. TILT 3587 3.0000 2.9100 2.9600 -0.0400 4.0000 1.5100 Cansortium Inc. TIUM.U 10688 2.2000 1.9000 1.9000 +1.9000 2.2000 1.9000 Cansortium Inc. Wts. TIUM.WT.U 460 0.4950 0.3350 0.4950 +0.4950 0.4950 0.3350 Tier One Capital Limited Partnership TLP.UN 1 4.8000 4.8000 4.8000 0.0000 5.5000 4.2500 Tartisan Nickel Corp. TN 37 0.0600 0.0600 0.0600 -0.0050 0.1600 0.0200 The Tinley Beverage Company Inc. TNY 8769 0.7700 0.6700 0.6800 -0.0600 1.0300 0.3900 Tower One Wireless Corp. TO 250 0.0800 0.0800 0.0800 0.0000 0.2700 0.0600 Tree of Knowledge International Corp. TOKI 7598 0.2450 0.2250 0.2250 -0.0150 1.5300 0.1450 Trackloop Analytics Corp. TOOL 357 0.0600 0.0600 0.0600 -0.0100 0.3500 0.0300 Torino Power Solutions Inc TPS 200 0.0550 0.0550 0.0550 0.0000 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 5128 18.4000 17.1400 17.7000 -0.6500 23.8500 9.1000 Tantalex Resources Corporation TTX 420 0.0450 0.0400 0.0400 -0.0100 0.1700 0.0300 Black Tusk Resources Inc. TUSK 403 0.1800 0.1600 0.1700 +0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 460 0.0300 0.0250 0.0300 0.0000 0.1600 0.0200 United Battery Metals Corp. UBM 164 0.0700 0.0600 0.0600 -0.0100 1.6800 0.0550 Ubique Minerals Limited UBQ 0 0.2000 0.0000 0.2500 0.0600 UpSnap Inc. UP 3491 0.0100 0.0050 0.0100 0.0000 0.0250 0.0050 Upco International Inc UPCO 650 0.1200 0.1200 0.1200 0.0000 0.4500 0.0800 NameSilo Technologies Corp. URL 1986 0.4100 0.3800 0.3850 -0.0350 0.4800 0.3250 American Pacific Mining Corp. USGD 2295 0.1800 0.1750 0.1800 +0.0050 0.4100 0.0400 VirtualArmour International Inc. VAI 1368 0.2900 0.2250 0.2900 +0.0600 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 188 0.8900 0.8500 0.8500 -0.0100 0.9700 0.2569 Velocity Data Inc. VCT 0 0.0750 0.0000 0.1050 0.0100 Top Strike Resources Corp. VENI 110 0.0600 0.0600 0.0600 0.0000 0.5500 0.0350 Vogogo Inc. VGO 0 3.0000 0.0000 16.2000 1.3500 Valens Groworks Corp. VGW 2996 3.1500 3.0200 3.1100 -0.0300 3.4400 0.9800 Valens Groworks Corp. VGW.WT 238 0.9900 0.9100 0.9100 -0.1100 1.0500 0.1500 Phivida Holdings Inc. VIDA 3965 0.7500 0.7000 0.7100 -0.0200 1.4200 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 175 0.1700 0.1500 0.1500 +0.0100 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 2166 0.1000 0.0900 0.1000 0.0000 0.3750 0.0700 Valeo Pharma Inc. VPH 50 0.7200 0.7200 0.7200 +0.0200 0.8000 0.6100 Vireo Health International Inc. S.V. VREO 6785 6.3700 5.8300 6.0600 +0.4100 6.3700 4.6600 Veritas Pharma Inc. VRT 356 0.6200 0.5000 0.5400 -0.0800 5.3000 0.5000 Versus Systems Inc. VS 150 0.2400 0.2300 0.2400 +0.0100 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 1232 0.6000 0.5600 0.5800 -0.0200 0.7500 0.4700 Victory Square Technologies Inc. VST 285 0.3600 0.3400 0.3600 +0.0200 2.2300 0.3200 Wayland Group Corp. WAYL 3721 0.9200 0.8800 0.8800 -0.0300 2.6400 0.8700 Winston Gold Corp. WGC 430 0.0400 0.0350 0.0350 -0.0050 0.0900 0.0250 ICC International Cannabis Corp. WRLD.U 9285 0.3350 0.3150 0.3150 -0.0100 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 289 1.0800 1.0300 1.0400 -0.0400 3.3200 0.6300 eXeBlock Technology Corporation XBLK 80 0.0400 0.0400 0.0400 +0.0050 0.3150 0.0250 MGX Minerals Inc. XMG 776 0.3450 0.3350 0.3450 +0.0050 1.3900 0.3000 MGX Minerals Inc. A Wts. XMG.WT.A 200 0.0050 0.0050 0.0050 0.0000 0.3450 0.0050 Canadian Overseas Petroleum Limited XOP 25578 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 400 0.3300 0.3000 0.3000 -0.0300 0.5400 0.1950 XORTX Therapeutics Inc. XRX 550 0.2400 0.2300 0.2300 -0.0300 0.3300 0.1300 Kootenay Zinc Corp. ZNK 10 0.1300 0.1300 0.1300 -0.0050 0.3050 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0150 0.0050 AJN Resources Inc. AJN 0.030 0.130 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.065 0.065 0.1300 0.0400 Armada Mercantile Ltd. ARM 0.290 0.425 0.5900 0.2000 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.090 0.090 0.9800 0.0850 Abattis Bioceuticals Corp. ATT 0.035 0.035 0.3050 0.0600 Auxico Resources Canada Inc. AUAG 0.165 0.185 0.3300 0.1150 Aylen Capital Inc. AYL 0.015 0.025 0.0300 0.0150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.600 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.600 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.750 Bradstone Capital Corp. BCA 0.085 0.110 0.1350 0.0650 Ignite International Brands, Ltd. BILZ 1.880 1.880 4.0400 1.2600 Berkley Renewables Inc. BKS 0.035 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.040 0.040 0.1800 0.0250 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 97.500 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.500 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.000 99.8600 99.8600 Bunker Hill Mining Corp. BNKR 0.040 0.050 1.9500 0.0300 Bougainville Ventures Inc. BOG 0.030 0.035 0.4500 0.0200 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2900 0.1550 Bexar Ventures Inc. BXV 0.030 0.2000 0.0200 Block X Capital Corp. BXXX 0.050 0.065 0.2050 0.0150 Cautivo Mining Inc. CAI 0.100 0.180 0.3900 0.0800 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0300 0.0050 Certive Solutions Inc. CBP 0.035 0.040 0.0450 0.0100 Green River Gold Corp. CCR 0.040 0.060 0.0700 0.0400 California Gold Mining Inc. CGM 0.415 CIM International Group Inc. CIM 0.195 0.590 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.180 0.4700 0.1000 Cloud Nine Education Group Ltd. CNI 0.100 0.240 0.3250 0.0500 Cannex Capital Holdings Inc. CNNX 1.740 1.740 1.7500 0.5000 Crest Resources Inc. CRES 0.115 0.200 0.1500 0.1000 Carl Data Solutions Inc. Wts. CRL.WT 0.015 0.025 0.0750 0.0050 Canamex Gold Corp. CSQ 0.060 0.065 0.1700 0.0500 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1150 0.0400 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 DeepRock Minerals Inc. DEEP 0.050 0.070 0.1000 0.0450 The Delma Group Inc. DLMA 1.550 1.700 7.2500 0.7500 EA Education Group Inc. EA 0.075 0.200 3.0000 0.0700 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.0300 0.0050 ECO ORO MINERALS CORP. J EOM 0.110 0.120 0.3200 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 0.070 Eastern Zinc Corp. EZNC 0.075 0.245 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.240 0.300 0.6000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 GreenBank Capital Inc. GBC 0.300 0.750 1.6000 0.1000 Gencan Capital Inc. GCA 0.050 0.150 0.2450 0.0500 Glorious Creation Limited GCIT 0.015 0.500 0.6500 0.1500 Generation Mining Limited GENM 0.150 0.180 0.2000 0.0800 Glance Technologies Inc. Wts. GET.WT 0.070 0.220 0.7400 0.0300 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Global Gaming Technologies Corp.WT GGAM.WT.U 0.005 0.015 0.1200 0.0050 Generic Gold Corp. GGC 0.045 0.070 0.3000 0.0250 Go Cobalt Mining Corp. GOCO 0.155 0.165 0.3750 0.0700 Goldrea Resources Corp. GOR 0.060 0.070 0.2100 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.640 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.250 0.4500 0.1000 Glenbriar Technologies Inc. GTI.X 0.020 0.020 0.0550 0.0100 Heritage Global Inc. HGP 0.720 0.750 0.9600 0.4100 Hello Pal International Inc. HP 0.065 0.120 0.3450 0.0650 IGEN Networks Corp. IGN 0.030 0.050 0.1250 0.0400 Inspiration Mining Corporation ISM 0.030 0.030 0.1050 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.135 0.145 0.4000 0.1050 ICTV Brands Inc. ITV 0.030 0.105 0.2200 0.0100 Izotropic Corporation IZO 0.315 0.365 0.5000 0.2600 James Bay Resources Limited JBR 0.155 0.250 0.2850 0.0700 JDF Explorations Inc. JDF 0.010 0.045 0.1500 0.0100 Jagercor Energy Corp. JEM 0.010 0.0300 0.0200 37 Capital Inc. JJJ 0.090 0.145 0.3000 0.1000 Kal Minerals Corp KAL 0.110 0.300 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 Lions Bay Mining Corp. LBM 0.150 0.160 0.1950 0.1050 Liht Cannabis Corp. Wts. LIHT.WT 0.030 0.040 0.0800 0.0100 Lanebury Growth Capital Ltd. LLL 0.175 0.250 0.4000 0.1600 Litelink Technologies Inc. LLT 0.140 0.170 0.3300 0.1150 LottoGopher Holdings Inc. LOTO 0.040 0.040 0.1500 0.0400 Newlox Gold Ventures Corp. LUX 0.035 0.040 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.980 0.980 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.045 0.050 0.2400 0.0250 McLaren Resources Inc. MCL 0.030 0.050 0.1000 0.0200 ME Resource Corp. MEC 0.500 Minera IRL Limited MIRL 0.055 0.065 0.1150 0.0500 Makena Resources Inc. MKNA 0.090 0.090 0.1250 0.0400 Mountain Lake Minerals Inc. MLK 0.045 0.0650 0.0250 Metalo Manufacturing Inc. MMI 0.200 0.240 0.4900 0.1000 GoverMedia Plus Canada Corp. MPLS 0.060 0.080 0.5200 0.0500 Monterey Minerals Inc. MREY 0.105 0.110 0.1600 0.0800 Micromem Technologies Inc. MRM 0.065 0.090 0.1850 0.0250 Montego Resources Inc. MY 0.030 0.035 0.3100 0.0350 Meryllion Resources Corporation MYR 0.010 0.020 0.0400 0.0100 Cryptanite Blockchain Technologies Corp. NITE 0.030 0.040 0.3300 0.0250 New Jersey Mining Company NJMC 0.285 0.2600 0.1500 Norsemont Capital Inc. NOM 0.320 0.370 0.4550 0.2500 Northern Sphere Mining Corp. NSM 0.015 0.020 0.1500 0.0150 New Tech Minerals Corp. NTM 0.020 0.030 0.0800 0.0150 Nass Valley Gateway Ltd. NVG 0.150 0.150 Nexco Resources Inc. NXU 0.075 0.150 0.3500 0.0600 CannaRoyalty Corp 8% 12JUL21 OH.DB 110.000 199.000 165.0000 100.0000 Carlyle Entertainment Ltd OLG Provenance Gold Corp. PAU 0.160 0.185 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.075 0.200 0.7000 0.0100 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.080 0.105 0.1900 0.0700 Peloton Minerals Corporation PMC 0.090 0.100 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.610 1.6300 0.4000 Park Lawn Company Limited PRL 6.000 8.990 9.4000 8.0000 Pasinex Resources Limited PSE 0.085 0.130 0.2200 0.0600 Pushfor Investments Inc. PUSH 1.480 1.500 2.5400 0.7000 Quantum Cobalt Corp QBOT 0.050 0.055 0.4400 0.0400 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Radial Research Corp RAD 0.190 0.490 0.2100 0.1200 Reservoir Capital Corp. REO 0.040 0.055 0.0650 0.0100 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 West Red Lake Gold Mines Inc. RLG 0.090 0.100 0.1200 0.0450 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.060 0.070 0.2550 0.0300 River Wild Exploration Inc. RWI 0.600 0.750 0.7000 0.0200 Rockex Mining Corporation RXM 0.020 0.030 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.085 0.300 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 Subscribe Technologies Inc. SAAS 0.030 0.040 0.1600 0.0200 SBD Capital Corp. SBD 0.110 0.150 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.120 0.180 0.1300 0.1000 Security Devices International Inc. SDZ 0.170 0.190 0.2300 0.1200 Sierra Growth Corp. SGRO 0.155 0.300 0.7000 0.1150 Seahawk Ventures Inc. SHV 0.180 0.250 0.5500 0.2200 Sitka Gold Corp. SIG 0.110 0.115 0.3000 0.0400 Hydro66 Holdings Corp. SIX 0.280 0.350 0.9500 0.2500 Skarb Exploration Corp. SKRB 0.015 0.250 Slave Lake Zinc Corp SLZ 0.070 0.110 0.1250 0.0600 Silver Phoenix Resources Inc. SP 0.130 0.250 0.2175 0.0290 Spey Resources Corp. SPEY 0.085 0.090 0.1550 0.0650 Squatex Energy and Ressources Inc. SQX 0.020 0.030 0.2450 0.0200 Shamrock Enterprises Inc. SRS 0.025 0.035 0.0700 0.0150 Navis Resources Corp. SUV 0.6700 0.2300 Sixty North Gold Mining Inc. SXTY 0.055 0.065 0.2400 0.0400 Syd Financing Inc. SYDF 0.100 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.040 0.045 0.0600 0.0050 Taku Gold Corp. TAK 0.050 0.080 0.1500 0.0350 Target Capital Inc. TCI 0.040 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.050 0.100 0.1850 0.0600 Taiga Gold Corp TGC 0.075 0.085 0.2100 0.0650 1933 Industries Inc.10% 14SEP21 TGIF.DB 110.000 112.000 125.0000 95.0000 Tocvan Ventures Corp. TOC 0.110 0.120 0.1200 0.1000 Enertopia Corp. TOP 0.025 0.030 0.1050 0.0200 Urbana Corporation URB Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 1.0500 1.0000 Vogogo Inc. 8% 30JUN20 VGO.DB 80.000 90.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.065 0.065 Victory Resources Corporation VR 0.130 0.240 0.2000 0.0200 Wayland Group Corp. Wts. WAYL.WT 0.220 0.245 0.5000 0.1900 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.035 0.050 0.2400 0.0150 World Mahjong Limited WSM 0.100 MGX Minerals Inc. B Wts. XMG.WT.B 0.060 0.075 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.060 0.085 0.1500 0.0350 Zanzibar Gold Inc. ZBR 0.180 0.215 0.2450 0.1000 Zara Resources Inc. ZRI 0.2200 0.0700 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.410 0.420 0.9300 0.1000 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 66,067 Total Volume: 157,186,870 Total Value: $263,507,989 Advanced: 97 Declined: 145 Unchanged: 254 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.