CNSX Trading Daily Market Summary April 16 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 200 0.3950 0.3500 0.3950 0.0000 0.4000 0.1500 Abacus Health Products Inc ABCS 786 14.1900 13.9000 13.9900 +0.0900 18.0900 8.7500 Alliance Growers Corp. ACG 9846 0.0750 0.0650 0.0650 -0.0050 0.3500 0.0600 Acreage Holdings, Inc. ACRG.U 1669 21.2000 20.3200 20.4500 -0.1100 26.9000 11.9900 Advantex Marketing International Inc. ADX 5 0.0050 0.0000 0.0100 0.0050 Ansar Financial and Dev Corporation AFD 5 0.6600 0.6600 0.6600 +0.0100 0.7800 0.3000 Affinor Growers Inc. AFI 1420 0.0400 0.0350 0.0400 +0.0050 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 30 0.0600 0.0600 0.0600 -0.0050 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 538 0.2850 0.2700 0.2700 -0.0050 0.5500 0.1000 AgraFlora Organics International Inc AGRA 15515 0.5500 0.5200 0.5200 -0.0400 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 221 0.6700 0.6600 0.6700 +0.0200 0.7200 0.3600 Alternate Health Corp. AHG 110 0.4400 0.4100 0.4100 -0.0150 1.5500 0.3000 Advantagewon Oil Corp. AOC 1020 0.0350 0.0300 0.0350 0.0000 0.1000 0.0150 Appia Energy Corp. API 5 0.3200 0.3200 0.3200 0.0000 0.4100 0.1300 Global Cannabis Applications Corp. APP 605 0.0800 0.0750 0.0750 -0.0050 0.3800 0.0750 AREV Brands International Ltd. AREV 766 0.1850 0.1850 0.1850 -0.0050 0.4750 0.1800 Armada Mercantile Ltd. ARM 250 0.3000 0.2800 0.3000 -0.0150 0.5900 0.2000 Argo Gold Inc. ARQ 1347 0.1350 0.1100 0.1300 -0.0050 0.3250 0.0700 Asante Gold Corporation ASE 1100 0.0550 0.0500 0.0500 -0.0250 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 75 0.4100 0.3800 0.4100 +0.0700 0.4800 0.2000 Auxico Resources Canada Inc. AUAG 709 0.1750 0.1700 0.1700 -0.0100 0.2950 0.1150 Australis Capital Inc. AUSA 17695 1.1800 1.0400 1.1700 +0.1500 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 2425 0.9100 0.8000 0.9000 +0.1200 11.4900 0.3600 Avarone Metals Inc. AVM 5260 0.0550 0.0500 0.0500 0.0000 0.0900 0.0350 Aylen Capital Inc. AYL 4 0.0150 0.0000 0.0300 0.0150 BacTech Environmental Corporation BAC 130 0.0200 0.0200 0.0200 +0.0050 0.0450 0.0150 Body and Mind Inc. BAMM 15033 2.7300 2.3400 2.7300 +0.4100 2.7300 0.3300 Blueberries Medical Corp. BBM 4141 0.7000 0.6700 0.6800 +0.0100 0.8800 0.3400 Benchmark Botanics Inc. BBT 5 0.4150 0.4150 0.4150 +0.0050 1.4000 0.2000 Blockchain Foundry Inc BCFN 700 0.0700 0.0550 0.0550 0.0000 0.5000 0.0150 Blockchain Holdings Ltd. BCX 197 0.5800 0.5600 0.5700 -0.1000 2.4000 0.1100 Beleave Inc. BE 10750 0.1050 0.0950 0.0950 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 1000 0.1450 0.1150 0.1300 +0.0300 0.2900 0.0950 Braingrid Limited BGRD 1285 0.1250 0.1100 0.1100 -0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 480 0.0900 0.0800 0.0900 +0.0100 0.6400 0.0650 Biome Grow Inc. BIO 2095 0.5700 0.4700 0.5400 -0.0100 2.1000 0.4700 Belgravia Capital International Inc. BLGV 640 0.0250 0.0250 0.0250 0.0000 0.0850 0.0150 BlissCo Cannabis Corp. BLIS 1124 0.5200 0.4800 0.5100 +0.0150 0.6000 0.2600 BLOK Technologies Inc. BLK 5 0.0200 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 957 1.4500 1.4000 1.4000 0.0000 2.7200 1.0200 Blackhawk Resource Corp. BLR 2880 0.0550 0.0450 0.0550 0.0000 0.1000 0.0400 Bougainville Ventures Inc. BOG 5546 0.0950 0.0800 0.0800 -0.0100 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 387 0.3100 0.2900 0.3000 0.0000 0.5100 0.1000 The Yield Growth Corp. BOSS 6980 0.7200 0.6900 0.7000 +0.0200 0.9400 0.1650 21C Metals Inc. BULL 4551 0.2550 0.2150 0.2550 +0.0450 0.4200 0.1600 BioMark Diagnostics Inc. BUX 180 0.0800 0.0800 0.0800 0.0000 0.1050 0.0300 Aura Health Inc. BUZZ 397 0.2350 0.2250 0.2250 -0.0150 0.6500 0.1400 FinCanna Capital Corp. CALI 709 0.1400 0.1250 0.1400 +0.0050 0.5400 0.0800 CannAmerica Brands Corp. CANA 1012 0.2400 0.2200 0.2200 -0.0250 1.3000 0.2200 Heritage Cannabis Holdings Corp. CANN 15662 0.5800 0.5500 0.5600 -0.0200 0.7200 0.1500 Empower Clinics Inc CBDT 1220 0.1950 0.1800 0.1900 -0.0100 0.5100 0.0650 CB2 Insights Inc. CBII 5772 0.2750 0.2600 0.2750 -0.0050 0.5000 0.2600 Cannabis One Holdings Inc. CBIS 1006 4.1000 3.9300 4.1000 +0.0400 4.3000 1.9800 Copperbank Resources Corp. CBK 1856 0.0500 0.0500 0.0500 0.0000 0.0950 0.0400 Copperbank Resources Corp. Warrants CBK.WT 4 0.0100 0.0000 0.0250 0.0050 Certive Solutions Inc. CBP 130 0.0400 0.0400 0.0400 +0.0100 0.0450 0.0100 Green River Gold Corp. CCR 2420 0.0450 0.0400 0.0400 -0.0150 0.0700 0.0400 CordovaCann Corp. CDVA 70 0.7400 0.7000 0.7400 +0.0100 2.0000 0.6500 Cartier Iron Corporation CFE 80 0.0950 0.0900 0.0900 +0.0050 0.1250 0.0650 California Gold Mining Inc. CGM 4228 0.6500 0.6200 0.6500 +0.0600 0.6500 0.3700 Cognetivity Neurosciences Ltd. CGN 670 0.4000 0.3850 0.3850 -0.0150 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 642 2.0900 1.9700 2.0500 +0.0300 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 1403 0.2250 0.2200 0.2250 0.0000 0.4300 0.0500 Chemistree Technology Inc. CHM 5009 0.7200 0.6300 0.7200 +0.0900 0.7200 0.3100 Chemistree Technology Inc. Wts. CHM.WT 2010 0.2100 0.1400 0.2100 +0.0500 0.2100 0.1400 Choom Holdings Inc. CHOO 4989 0.5800 0.5400 0.5800 +0.0400 1.4700 0.3800 Canada House Wellness Group Inc. CHV 5319 0.1700 0.1550 0.1600 +0.0050 0.4500 0.1250 Cresco Labs Inc. CL 3111 15.6500 14.5500 15.3600 +0.9100 17.6900 5.2900 CLS Holdings USA, Inc. CLSH.U 80 0.3750 0.3000 0.3000 -0.0500 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 3970 0.0700 0.0600 0.0650 -0.0100 0.3000 0.0600 Cloud Nine Education Group Ltd. CNI 82 0.1450 0.1400 0.1450 +0.0400 0.3250 0.0500 CannaOne Technologies Inc CNNA 415 0.6500 0.6000 0.6000 -0.0200 1.8400 0.5000 CENTR Brands Corp. CNTR 90 0.6900 0.6500 0.6800 +0.0100 0.7500 0.5600 Canna-V-Cell Sciences Inc. CNVC 339 0.1800 0.1700 0.1700 0.0000 0.4000 0.1100 International Cobalt Corp CO 410 0.0300 0.0250 0.0300 0.0000 0.2450 0.0250 Codebase Ventures Inc. CODE 5226 0.0500 0.0400 0.0500 +0.0050 0.1300 0.0200 Captor Capital Corp CPTR 1158 1.7000 1.5000 1.6500 0.0000 3.3000 0.7500 Carl Data Solutions Inc. CRL 1325 0.0800 0.0700 0.0800 +0.0050 0.2200 0.0550 Carl Data Solutions Inc. Wts. CRL.WT 80 0.0100 0.0100 0.0100 -0.0100 0.0400 0.0050 Crop Infrastructure Corp. CROP 6165 0.3100 0.2900 0.3000 0.0000 0.7300 0.1300 Cryptobloc Technologies Corp. CRYP 23 0.0400 0.0400 0.0400 -0.0100 3.3500 0.0350 Chemesis International Inc. CSI 1791 2.0600 1.9700 2.0000 -0.0100 2.2800 0.4800 Canamex Gold Corp. CSQ 25 0.0500 0.0500 0.0500 -0.0050 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 37874 0.1200 0.1000 0.1100 -0.0050 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 7954 12.2800 11.3500 12.0500 +0.8000 14.4300 5.1200 Biocure Technology Inc. CURE 970 0.4400 0.4200 0.4200 -0.0200 1.0700 0.3000 City View Green Holdings Inc. CVGR 2641 0.1400 0.1200 0.1400 0.0000 0.4650 0.1000 Charlotte's Web Holdings, Inc. CWEB 4561 26.3500 24.9000 26.0000 +1.3400 33.7700 9.0500 C21 Investments Inc. CXXI 14169 1.6200 1.4300 1.5200 -0.1100 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 820 0.0200 0.0200 0.0200 0.0000 0.5700 0.0200 Data Deposit Box Inc. DDB 395 0.0250 0.0200 0.0200 0.0000 0.1100 0.0200 DeepRock Minerals Inc. DEEP 2 0.0450 0.0000 0.1000 0.0400 Dimension Five Technologies Inc. DFT 660 0.0500 0.0450 0.0500 -0.0050 0.0700 0.0450 Deer Horn Capital Inc. DHC 50 0.2200 0.2200 0.2200 -0.0100 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 30 0.0500 0.0500 0.0500 +0.0050 0.1000 0.0300 Dixie Brands Inc. DIXI.U 1353 0.9000 0.8500 0.8800 -0.0200 1.2000 0.3100 The Delma Group Inc. DLMA 19 1.2500 1.2500 1.2500 +0.2600 7.2500 0.7500 Delrey Metals Corp. DLRY 385 0.1950 0.1900 0.1900 -0.0050 0.5000 0.1800 DNI Metals Inc. DNI 3182 0.0550 0.0500 0.0550 -0.0050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 272 0.7800 0.7800 0.7800 -0.0100 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 1700 0.0300 0.0300 0.0300 -0.0050 0.1000 0.0050 Deveron UAS Corp. DVR 510 0.2250 0.2150 0.2250 +0.0100 0.3500 0.0950 DionyMed Brands Inc. DYME 13155 3.1400 2.6500 3.1400 +0.1400 4.2900 1.8800 EA Education Group Inc. EA 4 0.1000 0.0000 3.0000 0.0700 Earth Alive Clean Technologies Inc. EAC 155 0.1950 0.1900 0.1900 0.0000 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 2245 0.9200 0.8500 0.9100 +0.0400 1.3300 0.1900 Nutritional High International Inc. EAT 3903 0.2350 0.2250 0.2250 0.0000 0.5900 0.1300 Eviana Health Corporation EHC 25 0.6400 0.6400 0.6400 +0.0100 1.6800 0.5100 Leviathan Cannabis Group Inc. EPIC 1094 0.3000 0.2700 0.2700 0.0000 2.3200 0.2400 ePlay Digital Inc. EPY 7388 0.1050 0.0900 0.0900 -0.0100 0.1950 0.0500 EarthRenew Inc. ERTH 10 0.0350 0.0350 0.0350 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 1097 1.0000 0.9900 1.0000 0.0000 1.7000 0.5900 Etruscus Resources Corp. ETR 200 0.3400 0.3400 0.3400 0.0000 0.4500 0.2350 EVITRADE Health Systems Corp. EVA 3036 0.1350 0.1350 0.1350 0.0000 0.6200 0.1250 Explorex Resources Inc. EX 140 0.2500 0.2400 0.2500 0.0000 0.4500 0.2050 EXMceuticals Inc. EXM 305 1.1400 1.0900 1.1300 -0.0100 1.9700 0.9100 Far Resources Ltd. FAT 3370 0.1100 0.1050 0.1050 -0.0050 0.3900 0.0600 Fandom Sports Media Corp. FDM 3695 0.0550 0.0500 0.0500 -0.0050 0.1800 0.0500 Future Farm Technologies Inc. FFT 1118 0.1900 0.1800 0.1800 -0.0100 0.6900 0.1800 FogChain Corp FOG 23 0.0700 0.0700 0.0700 -0.0050 0.5700 0.0650 Flower One Holdings Inc. FONE 2279 3.2800 3.0800 3.2000 +0.0300 3.3000 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 890 120.0000 120.0000 120.0000 0.0000 120.0000 100.0000 Flower One Holdings Inc.Wts. FONE.WT 1472 0.9700 0.9300 0.9500 +0.0200 0.9700 0.5500 Global Blockchain Mining Corp. FORK 15683 0.0200 0.0150 0.0200 0.0000 0.1300 0.0050 FAX Capital Corp. FXC 50 3.8000 3.8000 3.8000 0.0000 3.8000 1.5100 Gabriella's Kitchen Inc. GABY 5181 0.3950 0.3150 0.3800 +0.0500 0.7500 0.2100 Graph Blockchain Inc GBLC 300 0.0400 0.0350 0.0400 0.0000 0.2000 0.0350 Glance Technologies Inc. GET 2319 0.1400 0.1300 0.1350 -0.0050 0.8800 0.1100 Glance Technologies Inc. Wts. GET.WT 30 0.0300 0.0300 0.0300 0.0000 0.7400 0.0300 Gravitas Financial Inc. GFI 1700 0.0200 0.0200 0.0200 0.0000 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 2135 0.1300 0.1200 0.1300 0.0000 5.0382 0.1200 Green Growth Brands Inc. GGB 2893 4.1600 3.7800 4.0200 +0.2500 6.4000 0.5800 Global Hemp Group Inc. GHG 3127 0.0850 0.0800 0.0850 0.0000 0.2350 0.0600 Golden Leaf Holdings Ltd. GLH 5244 0.1150 0.1100 0.1100 0.0000 0.3050 0.0900 Goldrea Resources Corp. GOR 1169 0.0900 0.0800 0.0800 +0.0050 0.1500 0.0400 Graphite Energy Corp. GRE 130 0.0500 0.0400 0.0500 +0.0050 0.4350 0.0200 Grown Rogue International Inc. GRIN 138 0.3900 0.3700 0.3700 0.0000 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 120 0.0500 0.0450 0.0450 -0.0050 0.3650 0.0350 Getchell Gold Corp. GTCH 50 0.1950 0.1700 0.1700 0.0000 0.6000 0.1300 Green Thumb Industries Inc. GTII 1496 19.4300 18.6200 18.6200 -0.3900 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 19266 11.3000 10.4900 10.9900 -0.1600 14.5000 4.5600 Harrys Manufacturing Inc. HARY 3965 0.0850 0.0750 0.0850 0.0000 0.5000 0.0500 High Hampton Holdings Corp. HC 1312 0.3600 0.3350 0.3400 -0.0150 1.1800 0.1700 Heritage Global Inc. HGP 12 0.7500 0.7500 0.7500 -0.1000 0.9600 0.4900 Hi Ho Silver Resources Inc. HHS 910 0.0350 0.0300 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 4455 0.4500 0.4250 0.4450 0.0000 0.6300 0.3000 HealthSpace Data Systems Ltd. HS 1760 0.0550 0.0450 0.0500 0.0000 0.0850 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 24686 0.2300 0.2250 0.2250 -0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 9178 0.0300 0.0250 0.0300 0.0000 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 13667 6.3900 6.0600 6.1100 +0.0700 9.4900 3.8500 International Battery Metals Ltd. IBAT 5 0.1600 0.1600 0.1600 0.0000 0.5900 0.1250 Integrated Cannabis Company Inc. ICAN 351 0.3300 0.3200 0.3250 +0.0050 2.0200 0.2650 ThreeD Capital Inc. IDK 8373 0.0700 0.0650 0.0650 -0.0050 0.1900 0.0500 IntellaEquity Inc. IEQ 639 0.0350 0.0350 0.0350 -0.0050 0.2300 0.0200 Imagin Medical Inc. IME 2119 0.0900 0.0850 0.0850 0.0000 0.3600 0.0700 Ionic Brands Corp. IONC 13588 0.7900 0.6900 0.7200 +0.0300 0.9000 0.5400 Imagination Park Technologies IP 3537 0.0550 0.0450 0.0500 0.0000 0.4800 0.0450 Irving Resources Inc. IRV 74 1.8400 1.7400 1.8300 +0.1000 2.3900 0.9100 Inner Spirit Holdings Ltd. ISH 3243 0.2000 0.1900 0.1950 0.0000 0.9100 0.1150 Isodiol International Inc. ISOL 1664 1.3300 1.2800 1.3100 -0.0300 12.0000 1.0300 Lotus Ventures Inc. J 1350 0.2450 0.2300 0.2450 +0.0050 0.4650 0.1600 37 Capital Inc. JJJ 10 0.1100 0.1100 0.1100 -0.0250 0.3000 0.0900 StartMonday Technology Corp. JOB 10 0.0300 0.0300 0.0300 0.0000 0.2350 0.0150 International Cannabrands Inc. JUJU 13986 0.1050 0.0950 0.1050 +0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 4988 0.4150 0.3750 0.3750 -0.0400 1.0500 0.1700 Kontrol Energy Corp. KNR 296 0.8500 0.8000 0.8500 -0.0100 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 5 0.1500 0.1500 0.1500 -0.0050 4.1000 0.0500 KWG Resources Inc. KWG 340 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 16 0.0600 0.0600 0.0600 0.0000 0.1950 0.0600 Lifestyle Delivery Systems Inc LDS 3446 0.5200 0.4800 0.4900 -0.0300 1.0000 0.2250 Liberty Health Sciences Inc. LHS 3867 0.8700 0.8400 0.8400 -0.0100 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 2010 0.1600 0.1550 0.1550 0.0000 0.4250 0.0800 Liht Cannabis Corp. LIHT 1594 0.2200 0.2150 0.2200 +0.0050 0.7300 0.1500 Callitas Health Inc. LILY 240 0.1000 0.0900 0.1000 -0.0050 0.2550 0.0500 Global Li-Ion Graphite Corp. LION 1202 0.1950 0.1850 0.1850 -0.0050 0.4150 0.0600 LeanLife Health Inc. LLP 515 0.0550 0.0550 0.0550 +0.0050 0.1900 0.0300 Litelink Technologies Inc. LLT 40 0.1650 0.1650 0.1650 0.0000 0.3300 0.1100 Lexington Biosciences Inc. LNB 100 0.0300 0.0300 0.0300 0.0000 0.4350 0.0250 Redfund Capital Corp. LOAN 558 0.1700 0.1500 0.1700 +0.0100 0.7000 0.1500 Cannara Biotech Inc. LOVE 6496 0.1950 0.1850 0.1900 0.0000 0.3450 0.1650 Newlox Gold Ventures Corp. LUX 180 0.0400 0.0400 0.0400 0.0000 0.0600 0.0250 Lexaria Bioscience Corp. LXX 820 1.5800 1.4400 1.5200 +0.0200 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 101 0.0450 0.0450 0.0450 +0.0050 0.2000 0.0250 McLaren Resources Inc. MCL 580 0.0250 0.0250 0.0250 -0.0050 0.1000 0.0200 Mag One Products Inc. MDD 51 0.0650 0.0650 0.0650 -0.0400 0.1750 0.0200 Marret High Yield Strategies Fund A MHY.UN 100 0.0500 0.0500 0.0500 +0.0050 0.1200 0.0050 True Leaf Medicine International Ltd. MJ 723 0.4750 0.4600 0.4600 -0.0150 0.7400 0.3250 MJardin Group, Inc. MJAR 693 2.7200 2.5100 2.6400 +0.1200 8.9000 2.4000 Global Health Clinics Ltd. MJRX 1900 0.0800 0.0750 0.0800 +0.0100 0.5600 0.0600 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 12793 3.8600 3.6400 3.7800 +0.0400 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 4772 0.6700 0.5800 0.6500 0.0000 3.5200 0.4050 Matica Enterprises Inc. MMJ 5464 0.1000 0.0950 0.0950 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 2800 0.1800 0.1700 0.1750 0.0000 0.6300 0.1200 MPX International Corporation MPXI 1510 0.6400 0.6000 0.6000 -0.0200 1.2300 0.4900 Micromem Technologies Inc. MRM 912 0.0700 0.0550 0.0550 -0.0050 0.1850 0.0250 Cannvas MedTech Inc. MTEC 62 0.2600 0.2500 0.2500 -0.0050 1.0000 0.2350 Maxtech Ventures Inc. MVT 715 0.0650 0.0650 0.0650 0.0000 0.4350 0.0350 Micron Waste Technologies Inc MWM 2298 0.3800 0.3650 0.3750 +0.0250 0.7100 0.2400 Montego Resources Inc. MY 0 0.0500 0.0000 0.3100 0.0300 MYM Nutraceuticals Inc. MYM 6992 0.5600 0.5200 0.5500 +0.0200 2.0800 0.4400 Meryllion Resources Corporation MYR 850 0.0150 0.0150 0.0150 +0.0050 0.0350 0.0100 Innovative Properties Inc. NAB 11914 0.6600 0.5700 0.6000 -0.0500 0.9800 0.0350 North Bud Farms Inc. NBUD 1813 0.3700 0.3250 0.3500 +0.0100 0.8000 0.1900 NetCents Technology Inc. NC 203 0.9200 0.8900 0.9000 -0.0200 3.7700 0.6500 Nerds On Site Inc. NERD 661 0.2500 0.2400 0.2500 +0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 6314 0.0650 0.0600 0.0650 +0.0050 0.3000 0.0600 Next Green Wave Holdings Inc. NGW 3214 0.5300 0.4950 0.5000 -0.0100 0.8500 0.2700 Cryptanite Blockchain Technologies Corp. NITE 10 0.0400 0.0400 0.0400 -0.0100 0.2850 0.0250 NewLeaf Brands Inc. NLB 337 1.2700 1.0000 1.2700 +0.2700 7.2000 0.6000 Northern Lights Resources Corp. NLR 100 0.0350 0.0350 0.0350 +0.0100 0.1500 0.0200 Plaintree Systems Inc. NPT 21 0.1400 0.1400 0.1400 -0.0400 0.3000 0.1150 MegumaGold Corp NSAU 50 0.1250 0.1200 0.1200 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 1644 0.3400 0.2900 0.3000 -0.0400 0.5200 0.2000 Northern Sphere Mining Corp. NSM 500 0.0200 0.0200 0.0200 0.0000 0.1500 0.0150 NexTech AR Solutions Corp NTAR 3705 0.8300 0.7100 0.7800 +0.0700 1.1000 0.2400 New Tech Minerals Corp. NTM 3 0.0200 0.0000 0.0800 0.0150 Nuran Wireless Inc. NUR 2542 0.0750 0.0700 0.0750 +0.0050 0.1850 0.0400 Nass Valley Gateway Ltd. NVG 32 0.1600 0.1500 0.1500 0.0000 0.3100 0.1300 CannaRoyalty Corp. OH 5151 11.8600 10.8400 11.3900 +0.5000 12.9000 4.0600 Permex Petroleum Corporation OIL 602 0.1550 0.1500 0.1550 +0.0050 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 66699 0.6800 0.4600 0.6200 +0.1000 0.6800 0.3000 Orchid Ventures Inc. ORCD 201 0.5900 0.4900 0.5700 -0.0500 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 300 0.1400 0.1400 0.1400 -0.0550 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 10 0.4000 0.3900 0.4000 +0.0100 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 2598 0.2200 0.1950 0.2050 -0.0150 0.3500 0.1900 Ovation Science Inc OVAT 229 0.4800 0.4300 0.4600 +0.0100 0.5400 0.2900 One World Lithium Inc. OWLI 325 0.1800 0.1700 0.1700 -0.0050 0.2200 0.1200 Provenance Gold Corp. PAU 325 0.2000 0.1800 0.1800 -0.0500 0.3850 0.1000 POSaBIT Systems Corporation PBIT 674 0.5000 0.4100 0.5000 +0.0600 1.1800 0.3800 Portage Biotech Inc. PBT.U 3076 0.0900 0.0750 0.0900 +0.0100 0.1150 0.0750 Petrocapita Income Trust PCE.UN 11 0.0400 0.0400 0.0400 -0.0250 0.7000 0.0100 PUDO Inc. PDO 27 0.8000 0.7700 0.8000 +0.0400 2.5000 0.5000 Premier Health Group Inc. PHGI 180 0.7200 0.7000 0.7100 +0.0100 1.0700 0.0500 Canntab Therapeutics Limited PILL 131 0.7700 0.7700 0.7700 -0.0500 2.1400 0.5000 ParcelPal Technology Inc. PKG 5537 0.3050 0.2850 0.2850 -0.0200 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 450 0.0350 0.0350 0.0350 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 12049 3.4900 3.1600 3.4700 +0.3000 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 210 0.8000 0.7600 0.7800 +0.0300 0.8700 0.1400 Plus Products Inc PLUS 2105 5.5200 5.2000 5.5200 +0.3300 7.9700 3.5100 Weekend Unlimited Inc. POT 11007 0.1100 0.1000 0.1000 0.0000 0.3600 0.0800 PreveCeutical Medical Inc. PREV 15562 0.0700 0.0600 0.0700 0.0000 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 267 0.5900 0.5700 0.5800 0.0000 0.7400 0.5200 Pasinex Resources Limited PSE 35 0.0600 0.0600 0.0600 -0.0200 0.2200 0.0600 World Class Extractions Inc. PUMP 143816 0.1650 0.1250 0.1400 +0.0150 0.1650 0.1150 Pivot Pharmaceuticals Inc. PVOT 4146 0.4450 0.3650 0.4050 +0.0350 0.7700 0.1700 Captiva Verde Land Corp. PWR 830 0.2300 0.2100 0.2100 -0.0200 0.3000 0.0600 Quantum Cobalt Corp QBOT 54 0.0700 0.0700 0.0700 0.0000 0.4400 0.0400 Quinsam Capital Corporation QCA 984 0.2400 0.2350 0.2400 +0.0100 0.3850 0.1900 Quadron Cannatech Corporation QCC 24616 0.3500 0.2150 0.2550 +0.0450 0.3900 0.1000 Quizam Media Corporation QQ 1227 0.1150 0.1050 0.1150 +0.0150 0.2100 0.0450 Relay Medical Corp. RELA 4375 0.2300 0.2100 0.2200 0.0000 0.3600 0.1900 Reservoir Capital Corp. REO 524 0.0550 0.0550 0.0550 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 4483 0.0500 0.0450 0.0450 -0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 17166 0.0950 0.0600 0.0850 +0.0300 0.3200 0.0500 Rise Gold Corp. RISE 3062 0.0800 0.0750 0.0750 -0.0050 0.1500 0.0450 RIWI Corp. RIW 31 2.9000 2.8500 2.9000 +0.0700 3.5000 1.0000 Rockshield Capital Corp. RKS 1007 0.0850 0.0750 0.0850 +0.0050 0.3800 0.0750 West Red Lake Gold Mines Inc. RLG 1275 0.1100 0.1000 0.1000 -0.0100 0.1200 0.0450 RISE Life Science Corp. RLSC 558 0.2000 0.2000 0.2000 +0.0050 0.3850 0.0450 RMMI Corp. RMMI 34 0.9700 0.9700 0.9700 +0.0700 2.9500 0.6500 Rubicon Organics Inc. ROMJ 125 3.0000 2.8800 2.8800 -0.1200 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1793 0.7100 0.6500 0.6500 -0.0700 1.2300 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 200 0.0900 0.0900 0.0900 0.0000 0.2550 0.0300 Rift Valley Resources Corp. RVR 2845 0.0800 0.0700 0.0700 -0.0050 0.1000 0.0500 3 Sixty Risk Solutions Ltd. SAFE 2659 0.4500 0.4250 0.4300 -0.0200 0.8300 0.3950 Security Devices International Inc. SDZ 5 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Sitka Gold Corp. SIG 420 0.1200 0.1100 0.1200 +0.0100 0.3000 0.0400 Hydro66 Holdings Corp. SIX 12 0.3350 0.3350 0.3350 -0.0350 0.9500 0.2500 SLANG Worldwide Inc. SLNG 8641 2.5600 2.3900 2.5200 +0.1300 2.9000 1.6400 Slave Lake Zinc Corp SLZ 50 0.0650 0.0650 0.0650 0.0000 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 3384 0.0700 0.0600 0.0600 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 1587 5.0300 4.8700 5.0000 +0.1200 9.5000 2.8300 Softlab9 Software Solutions Inc SOFT 240 0.0250 0.0250 0.0250 0.0000 0.3750 0.0250 SOL Global Investments Corp. SOL 8911 3.0200 2.7500 2.9500 +0.0300 5.0000 1.0200 Sona Nanotech Inc. SONA 95 0.2900 0.2800 0.2800 -0.0150 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 7399 0.4450 0.4100 0.4350 +0.0050 0.6100 0.1900 Spacefy Inc. SPFY 2015 0.1750 0.1500 0.1500 -0.0050 0.3700 0.1400 Spearmint Resources Inc. SPMT 1900 0.0250 0.0250 0.0250 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 200 0.1000 0.1000 0.1000 0.0000 0.2600 0.0500 Sproutly Canada Inc. SPR 9807 0.8700 0.8400 0.8500 -0.0100 1.1800 0.2500 Squire Mining Ltd. SQR 994 0.1650 0.1400 0.1550 +0.0050 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 120 0.0400 0.0400 0.0400 +0.0100 0.2450 0.0200 Stem Holdings Inc. STEM 41 2.5000 2.2500 2.5000 +0.0500 4.4800 2.0800 StillCanna Inc. STIL 1300 1.3200 1.2300 1.2500 +0.0500 1.6400 1.0000 Wildflower Brands Inc. SUN 1084 0.7900 0.7400 0.7500 -0.0100 1.5700 0.4550 St-Georges Eco-Mining Corp. SX 3493 0.1750 0.1500 0.1750 +0.0150 0.5000 0.0350 Transcanna Holdings Inc. TCAN 2639 6.0200 5.7500 6.0200 +0.1600 6.0400 0.7700 Target Capital Inc. TCI 50 0.0550 0.0550 0.0550 -0.0100 0.1400 0.0300 Tempus Capital Inc. TEMP 438 0.1300 0.1100 0.1200 +0.0100 0.2500 0.0050 Terranueva Corporation TEQ 2524 1.0000 0.7400 0.8800 -0.0500 1.7500 0.3750 TerrAscend Corp. TER 2381 8.0000 7.7100 7.9500 +0.3000 13.5000 3.1700 Taiga Gold Corp TGC 235 0.0800 0.0700 0.0800 -0.0050 0.2100 0.0650 1933 Industries Inc. TGIF 7146 0.4900 0.4750 0.4750 -0.0150 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 2239 0.1950 0.1800 0.1800 -0.0150 0.2700 0.1300 THC Biomed Intl Ltd THC 3370 0.3100 0.2950 0.2950 -0.0050 1.4500 0.2500 TILT Holdings Inc. TILT 10766 2.3400 2.1500 2.2000 +0.0500 4.0000 1.5100 Cansortium Inc. TIUM.U 1782 1.8000 1.7000 1.7400 0.0000 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 645 0.4450 0.4000 0.4450 +0.0450 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 19 4.7000 4.2500 4.2500 -0.4500 5.5000 4.2500 Tartisan Nickel Corp. TN 1000 0.0550 0.0450 0.0500 +0.0050 0.1400 0.0200 The Tinley Beverage Company Inc. TNY 7099 0.8000 0.7100 0.7800 +0.0300 0.9700 0.3900 Tower One Wireless Corp. TO 130 0.0950 0.0850 0.0900 0.0000 0.2100 0.0600 Tocvan Ventures Corp. TOC 150 0.1000 0.1000 0.1000 0.0000 0.1200 0.1000 Tree of Knowledge International Corp. TOKI 7654 0.1950 0.1600 0.1850 0.0000 1.5300 0.1450 Trackloop Analytics Corp. TOOL 885 0.0500 0.0400 0.0400 -0.0050 0.2400 0.0300 Enertopia Corp. TOP 640 0.0250 0.0250 0.0250 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 480 0.0500 0.0450 0.0450 0.0000 0.1700 0.0350 Trulieve Cannabis Corp. TRUL 3998 18.1000 17.3000 17.9800 +0.9800 23.8500 9.1000 Tantalex Resources Corporation TTX 4710 0.0300 0.0300 0.0300 -0.0050 0.1700 0.0300 Black Tusk Resources Inc. TUSK 615 0.1600 0.1500 0.1600 +0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 3630 0.0300 0.0200 0.0300 +0.0050 0.1300 0.0200 United Battery Metals Corp. UBM 265 0.0550 0.0550 0.0550 +0.0050 1.6800 0.0500 UpSnap Inc. UP 0 0.0050 0.0000 0.0250 0.0050 Upco International Inc UPCO 190 0.0950 0.0900 0.0950 +0.0050 0.4500 0.0650 NameSilo Technologies Corp. URL 1106 0.5100 0.4600 0.4700 -0.0400 0.5400 0.3250 American Pacific Mining Corp. USGD 12522 0.2650 0.2250 0.2300 -0.0200 0.4000 0.0400 VirtualArmour International Inc. VAI 387 0.2150 0.2000 0.2150 0.0000 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 890 0.8400 0.7900 0.8400 +0.0100 0.9700 0.2569 Top Strike Resources Corp. VENI 30 0.0500 0.0500 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 4 2.2200 2.2200 2.2200 +0.2100 16.2000 1.3500 Valens Groworks Corp. VGW 23308 4.0500 3.6500 3.7000 -0.0500 4.0500 0.9800 Valens Groworks Corp. VGW.WT 2630 1.5000 1.3000 1.3000 -0.0500 1.5000 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 961 1.0300 0.8800 0.8900 -0.0500 1.0300 0.3100 Vibe Bioscience Ltd. VIBE 72 0.6600 0.6200 0.6300 +0.0100 0.9800 0.5400 Phivida Holdings Inc. VIDA 1743 0.8700 0.8200 0.8300 -0.0100 1.3800 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 27 0.1800 0.1700 0.1800 +0.0050 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 144 0.0900 0.0850 0.0850 0.0000 0.2950 0.0700 Valeo Pharma Inc. VPH 20 0.7800 0.7800 0.7800 -0.0200 0.9800 0.6100 Victory Resources Corporation VR 10 0.1850 0.1500 0.1500 +0.0300 0.2000 0.0200 Vireo Health International Inc. S.V. VREO 751 5.1000 4.8600 4.9300 -0.0700 6.8700 4.6600 Veritas Pharma Inc. VRT 9 0.6000 0.6000 0.6000 +0.0500 5.1000 0.5000 Versus Systems Inc. VS 90 0.2150 0.2150 0.2150 +0.0050 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 600 0.4900 0.4600 0.4600 -0.0100 0.7500 0.4600 Victory Square Technologies Inc. VST 217 0.3100 0.3000 0.3000 0.0000 1.6700 0.2750 Wayland Group Corp. WAYL 3251 0.9600 0.9300 0.9600 +0.0200 2.6400 0.7800 Winston Gold Corp. WGC 2435 0.0300 0.0300 0.0300 -0.0100 0.0900 0.0250 Willow Biosciences Inc. WLLW 15596 0.1150 0.0900 0.0950 -0.0250 0.2100 0.0900 ICC International Cannabis Corp. WRLD.U 7909 0.3450 0.3200 0.3250 -0.0150 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 207 1.3800 1.2700 1.2700 -0.0100 3.3200 0.6300 MGX Minerals Inc. XMG 631 0.2900 0.2800 0.2900 0.0000 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 7 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 5 0.3050 0.3050 0.3050 +0.0200 0.5400 0.2100 Zanzibar Gold Inc. ZBR 7351 0.2900 0.2500 0.2900 +0.0250 0.2900 0.1000 Kootenay Zinc Corp. ZNK 1 0.1300 0.0000 0.2900 0.0450 ZTEST Electronics Inc. ZTE 25 0.3900 0.3700 0.3700 -0.0300 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.015 0.020 0.0550 0.0150 AJN Resources Inc. AJN 0.050 0.060 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.080 0.080 0.1200 0.0400 Armadillo Resources Ltd. ARO Asia Cannabis Corp. ASIA 0.270 0.280 0.7900 0.2100 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aether Catalyst Solutions, Inc. ATHR 0.060 Abattis Bioceuticals Corp. ATT 0.005 0.005 0.2450 0.0600 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 0.070 0.110 0.1350 0.0650 Bird River Resources Inc. BDR 0.020 0.025 0.1000 0.0200 Ignite International Brands, Ltd. BILZ 2.000 2.000 4.0400 1.2600 Berkley Renewables Inc. BKS 0.040 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.020 0.020 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 0.035 0.040 1.9500 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 Bexar Ventures Inc. BXV 0.030 0.2000 0.0600 Block X Capital Corp. BXXX 0.040 0.050 0.2050 0.0150 Cautivo Mining Inc. CAI 0.095 0.180 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.035 0.040 0.1500 0.0350 Cerro de Pasco Resources Inc. CDPR 0.315 0.315 0.3700 0.2200 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0200 0.0050 CIM International Group Inc. CIM 0.190 0.570 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.180 0.4700 0.1000 Canadian Metals Inc. CME 0.045 0.050 0.2000 0.0400 Cannex Capital Holdings Inc. CNNX 1.690 1.690 1.7500 0.5000 Crest Resources Inc. CRES 0.110 0.200 0.1500 0.1000 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1150 0.0400 Cyntar Ventures Inc CYN 0.070 0.170 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Debut Diamonds Inc. DDI 0.005 0.010 0.0150 0.0050 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.015 0.0300 0.0050 ECO ORO MINERALS CORP. J EOM 0.105 0.200 0.2900 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 0.055 0.125 0.2750 0.0850 First Energy Metals Limited FE 0.150 0.200 0.1950 0.1500 Four Nines Gold Inc. FNAU 0.200 0.295 0.6000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 Fox River Resources Corporation FOX 0.065 0.070 0.1000 0.0550 GreenBank Capital Inc. GBC 0.300 0.350 1.6000 0.1000 Gencan Capital Inc. GCA 0.035 0.250 0.2450 0.0500 Glorious Creation Limited GCIT 0.015 0.150 0.6500 0.1500 Genius Metals Inc GENI 0.175 0.180 0.2500 0.1200 Generation Mining Limited GENM 0.145 0.180 0.2000 0.0800 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 0.010 0.1200 0.0050 Generic Gold Corp. GGC 0.085 0.3000 0.0250 Go Cobalt Mining Corp. GOCO 0.080 0.150 0.3750 0.0700 Gunpowder Capital Corp. GPC 0.045 0.060 0.0900 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 0.6000 0.1000 Glenbriar Technologies Inc. GTI.X 0.020 0.020 0.0450 0.0100 Cypherpunk Holdings Inc. HODL 0.070 0.075 0.1050 0.0500 Hello Pal International Inc. HP 0.045 0.100 0.3450 0.0450 IGEN Networks Corp. IGN 0.025 0.050 0.1150 0.0300 Inspiration Mining Corporation ISM 0.035 0.035 0.1000 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.115 0.140 0.4000 0.1050 ICTV Brands Inc. ITV 0.020 0.110 0.2200 0.0100 Izotropic Corporation IZO 0.300 0.420 0.5000 0.2600 James Bay Resources Limited JBR 0.155 0.250 0.2850 0.1100 JDF Explorations Inc. JDF 0.045 0.1500 0.0100 Jagercor Energy Corp. JEM 0.010 Kal Minerals Corp KAL 0.150 0.250 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.015 0.0750 0.0050 KWG Resources Inc. MVS KWG.A 2.010 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.490 0.0800 0.0350 Liht Cannabis Corp. Wts. LIHT.WT 0.025 0.040 0.0800 0.0100 Lanebury Growth Capital Ltd. LLL 0.170 0.250 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1200 0.0400 LiveWell Canada Inc. LVWL 0.740 0.740 0.9200 0.6800 ME Resource Corp. MEC 0.500 Minera IRL Limited MIRL 0.050 0.075 0.1150 0.0500 Mistango River Resources Inc. MIS 0.025 0.035 0.0500 0.0200 Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0300 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.0950 0.0200 Metalo Manufacturing Inc. MMI 0.195 0.300 0.4900 0.1000 GoverMedia Plus Canada Corp. MPLS 0.030 0.080 0.5100 0.0500 MPV Exploration Inc MPV 0.100 0.130 0.3000 0.0600 MLI Marble Lending Inc. MRBL 0.195 0.200 0.3250 0.1850 Monterey Minerals Inc. MREY 0.040 0.060 0.1600 0.0500 NHS Industries Ltd. NHS 0.045 0.050 0.1200 0.0250 Victory Nickel Inc. NI 0.015 0.020 0.0700 0.0100 New Jersey Mining Company NJMC 0.295 0.2600 0.1500 Norsemont Capital Inc. NOM 0.310 0.370 0.4550 0.2500 Nuinsco Resources Limited NWI 0.010 0.015 0.0800 0.0100 Nexco Resources Inc. NXU 0.070 0.2800 0.0600 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.045 0.0800 0.0150 ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Preferred Dental Technologies Inc. PDTI 0.020 0.025 0.0700 0.0150 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.075 0.085 0.1900 0.0700 Peloton Minerals Corporation PMC 0.090 0.095 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 1.000 2.000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 0.115 0.140 1.5000 0.1000 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Platinex Inc. PTX 0.035 0.040 0.1600 0.0300 Pushfor Investments Inc. PUSH 0.500 0.520 2.5400 0.4100 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Radial Research Corp RAD 0.190 0.250 0.3500 0.1200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 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 Rockex Mining Corporation RXM 0.025 0.040 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 0.035 0.040 0.1600 0.0200 SBD Capital Corp. SBD 0.080 0.110 0.5500 0.0600 Scotch Creek Ventures Inc. SCV 0.100 0.180 0.1300 0.1000 Sensor Technologies Inc. SENS 0.025 0.030 0.3400 0.0200 Sierra Growth Corp. SGRO 0.230 0.350 0.7000 0.1150 Shoal Point Energy Ltd. SHP 0.055 0.060 0.0850 0.0200 Sharc International Systems Inc. SHRC 0.250 0.260 0.5100 0.2000 Seahawk Ventures Inc. SHV 0.160 0.230 0.5500 0.1300 Skarb Exploration Corp. SKRB 0.025 0.150 Silver Phoenix Resources Inc. SP 0.145 0.250 0.2175 0.0290 Spey Resources Corp. SPEY 0.065 0.075 0.1550 0.0600 Shamrock Enterprises Inc. SRS 0.030 0.035 0.0700 0.0150 Starrex International Ltd. STX 0.800 1.250 2.0000 0.7500 Navis Resources Corp. SUV 0.6700 0.2300 Sixty North Gold Mining Inc. SXTY 0.055 0.060 0.2400 0.0400 66 Resources Inc. SXX 0.065 0.100 0.2700 0.0600 Syd Financing Inc. SYDF 0.100 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.045 0.060 0.0600 0.0050 Taku Gold Corp. TAK 0.065 0.090 0.1500 0.0350 Terra Nova Resources Inc. TENO 0.050 0.085 0.1850 0.0600 1933 Industries Inc.10% 14SEP21 TGIF.DB 105.000 115.000 125.0000 95.0000 Ubique Minerals Limited UBQ 0.160 0.200 0.2500 0.0600 Urbana Corporation URB 2.250 Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.250 0.800 1.0500 0.8000 Velocity Data Inc. VCT 0.025 0.070 0.0750 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 80.000 85.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.070 Wayland Group Corp. Wts. WAYL.WT 0.220 0.270 0.5000 0.1800 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.025 0.050 0.2400 0.0150 World Mahjong Limited WSM 0.445 eXeBlock Technology Corporation XBLK 0.030 0.040 0.2750 0.0250 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.3450 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 0.040 0.050 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.040 0.060 0.1500 0.0350 XORTX Therapeutics Inc. XRX 0.200 0.210 0.3000 0.1300 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.055 0.250 0.1000 0.0350 Trades: 44,274 Total Volume: 114,115,279 Total Value: $149,362,834 Advanced: 125 Declined: 123 Unchanged: 254 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.