CNSX Trading Daily Market Summary April 24 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 223 13.9000 13.3000 13.4700 -0.2300 18.0900 8.7500 Supreme Metals Corp. ABJ 4182 0.0200 0.0150 0.0150 -0.0050 0.0500 0.0150 Alliance Growers Corp. ACG 2922 0.0800 0.0700 0.0750 0.0000 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 1969 22.3900 21.3800 22.0900 +0.7600 28.3000 11.9900 Ansar Financial and Dev Corporation AFD 63 0.6400 0.5900 0.5900 0.0000 0.7800 0.3000 Affinor Growers Inc. AFI 802 0.0400 0.0400 0.0400 +0.0050 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 762 0.3300 0.2750 0.2950 +0.0150 0.5500 0.1000 AgraFlora Organics International Inc AGRA 7101 0.5300 0.5100 0.5100 -0.0200 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 155 0.6200 0.6000 0.6000 +0.0200 0.7200 0.3600 Alternate Health Corp. AHG 320 0.3700 0.3500 0.3700 0.0000 1.4400 0.3000 Advantagewon Oil Corp. AOC 1200 0.0300 0.0250 0.0300 0.0000 0.1000 0.0150 Appia Energy Corp. API 55 0.3200 0.3150 0.3200 0.0000 0.4100 0.1300 Global Cannabis Applications Corp. APP 3624 0.0800 0.0750 0.0800 +0.0050 0.3800 0.0700 AREV Brands International Ltd. AREV 4061 0.2350 0.1950 0.2350 +0.0600 0.4750 0.1750 Asia Cannabis Corp. ASIA 90 0.2750 0.2750 0.2750 0.0000 0.7900 0.2100 Auxico Resources Canada Inc. AUAG 360 0.2100 0.2100 0.2100 -0.0050 0.2800 0.1150 Australis Capital Inc. AUSA 5942 1.1400 1.0700 1.0800 -0.0400 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 342 0.9500 0.8900 0.8900 0.0000 11.4900 0.3600 Avarone Metals Inc. AVM 2000 0.0550 0.0550 0.0550 0.0000 0.0900 0.0350 BacTech Environmental Corporation BAC 2891 0.0200 0.0200 0.0200 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 17722 3.7100 3.2000 3.3000 -0.1700 3.7100 0.3300 Blueberries Medical Corp. BBM 3845 0.7100 0.6900 0.7000 +0.0100 0.8800 0.3400 Benchmark Botanics Inc. BBT 241 0.4550 0.4250 0.4550 +0.0450 1.2300 0.2000 Blockchain Foundry Inc BCFN 25 0.0550 0.0550 0.0550 -0.0050 0.5000 0.0150 Beleave Inc. BE 13682 0.1050 0.1000 0.1050 +0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 740 0.1200 0.1050 0.1050 -0.0100 0.2900 0.0950 Braingrid Limited BGRD 135 0.1250 0.1200 0.1200 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 11685 0.1050 0.0850 0.0850 -0.0300 0.5600 0.0650 Biome Grow Inc. BIO 495 0.5400 0.5100 0.5100 -0.0200 2.1000 0.4700 Belgravia Capital International Inc. BLGV 564 0.0250 0.0250 0.0250 0.0000 0.0750 0.0150 BlissCo Cannabis Corp. BLIS 681 0.4950 0.4800 0.4900 -0.0050 0.6000 0.2600 BLOK Technologies Inc. BLK 120 0.0250 0.0200 0.0250 +0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 735 1.4200 1.3800 1.3900 -0.0100 2.7200 1.0200 Blackhawk Resource Corp. BLR 1000 0.0650 0.0600 0.0650 +0.0100 0.1000 0.0400 Bougainville Ventures Inc. BOG 14769 0.1050 0.0800 0.1050 +0.0050 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 778 0.2850 0.2750 0.2850 0.0000 0.4850 0.1000 The Yield Growth Corp. BOSS 3327 0.7100 0.6800 0.7000 -0.0100 0.9400 0.1650 21C Metals Inc. BULL 490 0.2300 0.2100 0.2300 0.0000 0.4200 0.1600 Aura Health Inc. BUZZ 388 0.2500 0.2200 0.2300 -0.0100 0.6500 0.1400 Block X Capital Corp. BXXX 970 0.0500 0.0450 0.0450 0.0000 0.1950 0.0150 FinCanna Capital Corp. CALI 2729 0.1600 0.1450 0.1450 -0.0150 0.5000 0.0800 CannAmerica Brands Corp. CANA 11951 0.1800 0.1650 0.1800 -0.0050 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 14082 0.5700 0.5300 0.5500 +0.0200 0.7200 0.1500 Empower Clinics Inc CBDT 718 0.1850 0.1700 0.1750 0.0000 0.5100 0.0650 CB2 Insights Inc. CBII 2472 0.3050 0.2950 0.3000 0.0000 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 1235 4.6000 4.1600 4.4000 -0.1600 4.6800 1.9800 Copperbank Resources Corp. CBK 2670 0.0450 0.0400 0.0450 0.0000 0.0950 0.0400 CordovaCann Corp. CDVA 20 0.8800 0.8800 0.8800 -0.0200 2.0000 0.6000 California Gold Mining Inc. CGM 3129 0.7900 0.6600 0.7500 +0.0800 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 836 0.3700 0.3400 0.3700 +0.0100 0.6300 0.2650 Cannabis Growth Opportunity Corporation CGOC 500 2.2600 2.1400 2.2000 -0.0300 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 405 0.2400 0.2400 0.2400 -0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 1256 0.7300 0.6900 0.7000 -0.0300 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 200 0.2000 0.2000 0.2000 0.0000 0.2500 0.1400 Choom Holdings Inc. CHOO 9793 0.5300 0.5100 0.5200 0.0000 1.4700 0.3800 Canada House Wellness Group Inc. CHV 2452 0.1600 0.1550 0.1600 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 7360 18.3700 16.6000 17.5000 +1.3000 18.3700 5.2900 CLS Holdings USA, Inc. CLSH.U 175 0.3150 0.2800 0.2800 -0.0200 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 2573 0.0950 0.0750 0.0900 +0.0150 0.3000 0.0600 Canadian Metals Inc. CME 380 0.0500 0.0500 0.0500 0.0000 0.2000 0.0400 CannaOne Technologies Inc CNNA 7516 0.9300 0.8000 0.9300 +0.2100 1.8400 0.5000 CENTR Brands Corp. CNTR 30 0.6500 0.6500 0.6500 +0.0100 0.7500 0.5600 Canna-V-Cell Sciences Inc. CNVC 485 0.1850 0.1700 0.1850 -0.0100 0.4000 0.1100 International Cobalt Corp CO 3000 0.0200 0.0200 0.0200 -0.0050 0.2350 0.0200 Codebase Ventures Inc. CODE 2807 0.0500 0.0450 0.0450 0.0000 0.1150 0.0200 Captor Capital Corp CPTR 189 1.5200 1.4600 1.4600 0.0000 3.3000 0.7500 Crest Resources Inc. CRES 100 0.1250 0.1250 0.1250 0.0000 0.1500 0.1000 Carl Data Solutions Inc. CRL 570 0.0800 0.0700 0.0800 +0.0050 0.2000 0.0550 Crop Infrastructure Corp. CROP 7834 0.3100 0.3000 0.3000 0.0000 0.7300 0.1300 Cryptobloc Technologies Corp. CRYP 67 0.0450 0.0450 0.0450 0.0000 2.8000 0.0350 Chemesis International Inc. CSI 2925 2.0800 1.9700 2.0600 +0.0300 2.2800 0.4800 Canamex Gold Corp. CSQ 150 0.0450 0.0450 0.0450 +0.0100 0.1700 0.0300 CellCube Energy Storage Systems Inc. CUBE 10322 0.1250 0.1100 0.1100 -0.0050 0.7400 0.0850 Curaleaf Holdings, Inc. CURA 8899 15.1800 14.2600 15.0000 +0.6000 15.1800 5.1200 Biocure Technology Inc. CURE 100 0.3600 0.3600 0.3600 +0.0050 1.0700 0.3000 City View Green Holdings Inc. CVGR 1216 0.1300 0.1200 0.1250 0.0000 0.4650 0.1000 Charlotte's Web Holdings, Inc. CWEB 2961 27.1500 25.7800 25.9400 -1.0600 33.7700 9.0500 C21 Investments Inc. CXXI 2346 1.6600 1.6000 1.6200 -0.0200 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 10 0.0200 0.0200 0.0200 0.0000 0.4600 0.0150 Copper Reef Mining Corp. CZC 80 0.0200 0.0200 0.0200 +0.0050 0.0300 0.0150 Debut Diamonds Inc. DDI 0 0.0100 0.0000 0.0150 0.0050 Dimension Five Technologies Inc. DFT 200 0.0500 0.0500 0.0500 0.0000 0.0700 0.0450 Deer Horn Capital Inc. DHC 390 0.2200 0.2100 0.2100 -0.0200 0.5800 0.1700 Dixie Brands Inc. DIXI.U 1027 0.8700 0.8500 0.8700 0.0000 1.2000 0.3100 Delrey Metals Corp. DLRY 815 0.1650 0.1600 0.1600 -0.0100 0.5000 0.1600 DNI Metals Inc. DNI 1937 0.0550 0.0500 0.0550 0.0000 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 123 0.7800 0.6800 0.6800 -0.1100 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 12 0.0300 0.0300 0.0300 +0.0050 0.0850 0.0050 Deveron UAS Corp. DVR 222 0.2200 0.2100 0.2100 -0.0100 0.3500 0.0950 DionyMed Brands Inc. DYME 405 2.8100 2.6600 2.7600 +0.1600 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 535 0.1900 0.1800 0.1800 -0.0050 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 624 0.8300 0.8000 0.8000 +0.0100 1.3300 0.1900 Nutritional High International Inc. EAT 4758 0.2600 0.2450 0.2450 -0.0100 0.5900 0.1300 Eviana Health Corporation EHC 17 0.6400 0.6300 0.6300 0.0000 1.6800 0.5100 ECO ORO MINERALS CORP. J EOM 25 0.1200 0.1200 0.1200 +0.0200 0.2700 0.1000 Leviathan Cannabis Group Inc. EPIC 0 0.2800 0.0000 2.3200 0.2400 ePlay Digital Inc. EPY 11350 0.1450 0.1250 0.1250 -0.0100 0.1950 0.0500 EarthRenew Inc. ERTH 4636 0.0650 0.0500 0.0500 -0.0250 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 433 1.0600 1.0300 1.0500 -0.0100 1.5900 0.5900 Explorex Resources Inc. EX 195 0.2650 0.2300 0.2650 +0.0050 0.4500 0.2050 EXMceuticals Inc. EXM 567 1.0300 0.9000 0.9000 0.0000 1.9700 0.9000 Far Resources Ltd. FAT 4604 0.1050 0.0950 0.1000 -0.0050 0.3850 0.0600 Fandom Sports Media Corp. FDM 18199 0.0850 0.0700 0.0850 +0.0200 0.1800 0.0450 Future Farm Technologies Inc. FFT 2477 0.1800 0.1700 0.1800 +0.0050 0.6800 0.1650 FogChain Corp FOG 885 0.0650 0.0600 0.0650 0.0000 0.5700 0.0600 Flower One Holdings Inc. FONE 4391 3.5900 3.2200 3.2300 -0.2300 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 2200 129.0000 118.2200 118.2200 -10.2800 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 3315 1.0000 0.8600 0.8600 -0.1500 1.0500 0.5500 Global Blockchain Mining Corp. FORK 22250 0.0200 0.0200 0.0200 -0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 1 0.0600 0.0000 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 775 0.3700 0.3500 0.3500 -0.0300 0.7500 0.2100 Graph Blockchain Inc GBLC 5105 0.0450 0.0400 0.0450 +0.0050 0.2000 0.0350 Genius Metals Inc GENI 330 0.1750 0.1700 0.1700 -0.0100 0.2500 0.1200 Generation Mining Limited GENM 206 0.2300 0.2300 0.2300 0.0000 0.3200 0.0800 Glance Technologies Inc. GET 2545 0.1550 0.1400 0.1450 -0.0100 0.8800 0.1100 Glance Technologies Inc. Wts. GET.WT 20 0.0150 0.0150 0.0150 0.0000 0.6500 0.0150 Gravitas Financial Inc. GFI 11 0.0200 0.0200 0.0200 0.0000 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 2098 0.1000 0.0950 0.0950 -0.0050 4.5802 0.0950 Green Growth Brands Inc. GGB 3865 4.8100 4.6000 4.6000 -0.1500 6.4000 0.5800 Global Hemp Group Inc. GHG 857 0.0900 0.0850 0.0850 0.0000 0.2350 0.0600 Golden Leaf Holdings Ltd. GLH 47810 0.1550 0.1350 0.1400 +0.0100 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 10 0.1400 0.1400 0.1400 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 82 0.0700 0.0700 0.0700 0.0000 0.1500 0.0400 Gunpowder Capital Corp. GPC 5 0.0450 0.0000 0.0900 0.0400 Graphite Energy Corp. GRE 5 0.0400 0.0000 0.4100 0.0200 Grown Rogue International Inc. GRIN 816 0.3900 0.3800 0.3850 +0.0100 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 2679 0.0350 0.0300 0.0350 0.0000 0.1950 0.0300 Getchell Gold Corp. GTCH 25 0.1700 0.1700 0.1700 -0.0150 0.6000 0.1300 Green Thumb Industries Inc. GTII 1139 21.6800 20.9000 21.0000 -0.5000 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 2912 13.7500 13.2500 13.4900 -0.0200 14.5000 4.5600 Harrys Manufacturing Inc. HARY 1290 0.1050 0.1050 0.1050 0.0000 0.5000 0.0500 High Hampton Holdings Corp. HC 1315 0.3600 0.3300 0.3300 -0.0200 1.1500 0.1700 Heritage Global Inc. HGP 8 0.8800 0.8800 0.8800 +0.0300 0.9600 0.5000 High Tide Inc. HITI 1084 0.4500 0.4350 0.4400 +0.0050 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 460 0.0750 0.0650 0.0700 -0.0050 0.1050 0.0500 Hello Pal International Inc. HP 35 0.0350 0.0350 0.0350 -0.0100 0.3450 0.0350 HealthSpace Data Systems Ltd. HS 2760 0.0550 0.0500 0.0550 +0.0050 0.0850 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 147246 0.2800 0.2450 0.2500 -0.0250 0.9400 0.0750 HyperBlock Inc. HYPR 15742 0.0300 0.0200 0.0250 -0.0050 0.4350 0.0200 iAnthus Capital Holdings Inc. IAN 3321 6.9800 6.8000 6.8300 -0.1700 9.4900 3.8500 International Battery Metals Ltd. IBAT 897 0.1450 0.1400 0.1450 0.0000 0.4850 0.1250 Integrated Cannabis Company Inc. ICAN 1268 0.3500 0.3200 0.3450 +0.0100 2.0200 0.2650 ThreeD Capital Inc. IDK 5030 0.0600 0.0550 0.0550 -0.0050 0.1850 0.0500 IntellaEquity Inc. IEQ 1085 0.0300 0.0250 0.0250 0.0000 0.2300 0.0200 Imagin Medical Inc. IME 1155 0.0900 0.0850 0.0850 -0.0050 0.3450 0.0700 Ionic Brands Corp. IONC 41648 0.8300 0.7400 0.8200 +0.0800 0.9000 0.5400 Imagination Park Technologies IP 560 0.0500 0.0450 0.0450 0.0000 0.4550 0.0450 Irving Resources Inc. IRV 2623 2.3000 2.1800 2.2700 +0.1200 2.3900 0.9100 Inner Spirit Holdings Ltd. ISH 2090 0.2200 0.2000 0.2150 +0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 2586 1.2900 1.2500 1.2700 -0.0300 8.9000 1.0300 Lotus Ventures Inc. J 486 0.2450 0.2350 0.2400 0.0000 0.4650 0.1600 International Cannabrands Inc. JUJU 13672 0.1050 0.0950 0.1050 +0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 7227 0.4950 0.4400 0.4650 +0.0300 1.0500 0.1700 Kontrol Energy Corp. KNR 360 0.8200 0.7700 0.8100 +0.0200 0.9900 0.4600 KWG Resources Inc. KWG 107 0.0100 0.0100 0.0100 +0.0050 0.0200 0.0050 Lions Bay Mining Corp. LBM 100 0.0300 0.0300 0.0300 -0.0300 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 7803 0.6300 0.5600 0.5600 -0.0700 1.0000 0.2250 Liberty Health Sciences Inc. LHS 5408 0.9200 0.8900 0.8900 -0.0200 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 4318 0.1700 0.1550 0.1650 -0.0050 0.4000 0.0800 Liht Cannabis Corp. LIHT 2019 0.2300 0.2150 0.2200 -0.0050 0.6900 0.1500 Callitas Health Inc. LILY 105 0.1250 0.1200 0.1250 0.0000 0.2550 0.0500 Global Li-Ion Graphite Corp. LION 330 0.1850 0.1850 0.1850 -0.0050 0.4100 0.0600 LeanLife Health Inc. LLP 1860 0.0450 0.0450 0.0450 -0.0050 0.1800 0.0300 Litelink Technologies Inc. LLT 1 0.1550 0.0000 0.3300 0.1100 Redfund Capital Corp. LOAN 690 0.1700 0.1700 0.1700 -0.0100 0.7000 0.1400 Cannara Biotech Inc. LOVE 11770 0.1950 0.1900 0.1900 0.0000 0.3450 0.1650 Lexaria Bioscience Corp. LXX 654 1.4400 1.3600 1.3600 -0.0400 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 107 0.0400 0.0350 0.0350 -0.0050 0.2000 0.0250 Mag One Products Inc. MDD 204 0.1000 0.1000 0.1000 0.0000 0.1750 0.0200 Marret High Yield Strategies Fund A MHY.UN 55 0.0600 0.0500 0.0600 +0.0100 0.1200 0.0050 True Leaf Medicine International Ltd. MJ 529 0.4500 0.4300 0.4500 +0.0200 0.7400 0.3250 MJardin Group, Inc. MJAR 485 2.5000 2.3700 2.3800 -0.1200 8.9000 2.3400 Global Health Clinics Ltd. MJRX 20 0.0800 0.0800 0.0800 +0.0050 0.5600 0.0600 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 10913 3.8200 3.6700 3.7300 -0.0900 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 623 0.6800 0.6600 0.6800 +0.0100 3.5200 0.4050 Metalo Manufacturing Inc. MMI 30 0.2500 0.2500 0.2500 0.0000 0.4900 0.1000 Matica Enterprises Inc. MMJ 10288 0.1050 0.0950 0.1000 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 2152 0.1850 0.1700 0.1850 +0.0050 0.6300 0.1200 MPX International Corporation MPXI 7516 0.7100 0.6200 0.6700 +0.0400 1.2300 0.4900 MLI Marble Lending Inc. MRBL 460 0.2050 0.2000 0.2000 +0.0050 0.3250 0.1850 Micromem Technologies Inc. MRM 1829 0.0500 0.0450 0.0500 +0.0050 0.1850 0.0250 Cannvas MedTech Inc. MTEC 1149 0.2450 0.2400 0.2450 0.0000 1.0000 0.2350 Micron Waste Technologies Inc MWM 944 0.3700 0.3600 0.3600 -0.0250 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 3190 0.5300 0.5100 0.5300 0.0000 2.0800 0.4400 Innovative Properties Inc. NAB 3621 0.6600 0.6300 0.6500 +0.0300 0.9800 0.0350 North Bud Farms Inc. NBUD 1379 0.3600 0.3300 0.3400 -0.0200 0.8000 0.1900 NetCents Technology Inc. NC 297 0.9100 0.8600 0.8900 +0.0300 2.6400 0.6500 Nerds On Site Inc. NERD 3692 0.2650 0.2300 0.2500 +0.0200 0.3700 0.1600 Netcoins Holdings Inc. NETC 6668 0.0500 0.0450 0.0500 -0.0050 0.2500 0.0450 Next Green Wave Holdings Inc. NGW 1736 0.4850 0.4700 0.4850 -0.0050 0.8500 0.2700 NHS Industries Ltd. NHS 104 0.0500 0.0400 0.0450 0.0000 0.1200 0.0250 Victory Nickel Inc. NI 50 0.0150 0.0150 0.0150 0.0000 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 10 0.0550 0.0550 0.0550 +0.0050 0.2850 0.0250 NewLeaf Brands Inc. NLB 674 1.3000 1.0900 1.1600 +0.0600 7.2000 0.6000 Northern Lights Resources Corp. NLR 500 0.0300 0.0300 0.0300 0.0000 0.1500 0.0200 Plaintree Systems Inc. NPT 11 0.1700 0.1700 0.1700 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 11351 0.3700 0.3150 0.3200 +0.0150 0.5200 0.2000 Northern Sphere Mining Corp. NSM 550 0.0250 0.0200 0.0250 +0.0050 0.1250 0.0150 NexTech AR Solutions Corp NTAR 887 0.8200 0.7400 0.7500 -0.0500 1.1000 0.2400 New Tech Minerals Corp. NTM 40 0.0250 0.0250 0.0250 0.0000 0.0800 0.0150 Nuran Wireless Inc. NUR 3895 0.0700 0.0600 0.0600 -0.0100 0.1500 0.0400 Nass Valley Gateway Ltd. NVG 55 0.1400 0.1400 0.1400 -0.0200 0.3100 0.1200 Nuinsco Resources Limited NWI 20 0.0100 0.0100 0.0100 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 10340 12.7300 12.1800 12.4300 +0.3300 12.9800 4.1100 Permex Petroleum Corporation OIL 25 0.1550 0.1550 0.1550 0.0000 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 11387 0.5700 0.5100 0.5500 -0.0200 0.6800 0.3000 Orchid Ventures Inc. ORCD 116 0.5600 0.5400 0.5500 +0.0500 0.6200 0.3500 Ortho Regenerative Technologies Inc. ORTH 90 0.4000 0.3900 0.3900 -0.0100 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 481 0.2150 0.2050 0.2150 0.0000 0.3500 0.1900 Ovation Science Inc OVAT 176 0.6300 0.6000 0.6300 +0.0300 0.6300 0.2900 One World Lithium Inc. OWLI 584 0.1750 0.1650 0.1750 -0.0050 0.2200 0.1200 POSaBIT Systems Corporation PBIT 63 0.5400 0.5200 0.5300 0.0000 1.1800 0.3800 Portage Biotech Inc. PBT.U 1765 0.0900 0.0800 0.0800 0.0000 0.1150 0.0750 PUDO Inc. PDO 50 0.9000 0.8000 0.9000 +0.0100 2.5000 0.5000 Preferred Dental Technologies Inc. PDTI 100 0.0200 0.0200 0.0200 -0.0050 0.0700 0.0150 Premier Health Group Inc. PHGI 885 0.7100 0.6500 0.6900 -0.0100 1.0700 0.0500 Canntab Therapeutics Limited PILL 391 0.7800 0.7500 0.7500 -0.0300 2.1400 0.5200 ParcelPal Technology Inc. PKG 2293 0.3000 0.2900 0.3000 +0.0100 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 3370 0.0400 0.0350 0.0350 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 2743 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 5564 3.5000 3.3000 3.4500 +0.0500 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 317 0.8200 0.7700 0.7700 0.0000 0.8700 0.1400 Plus Products Inc PLUS 2743 4.9900 4.6500 4.7500 -0.2400 7.9700 3.5100 Weekend Unlimited Inc. POT 44886 0.1000 0.0900 0.0900 -0.0100 0.3600 0.0800 PreveCeutical Medical Inc. PREV 9014 0.0650 0.0600 0.0600 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 250 0.1050 0.1050 0.1050 +0.0150 1.5000 0.0800 Plymouth Rock Technologies Inc. PRT 600 0.5500 0.5400 0.5500 0.0000 0.7400 0.5200 Platinex Inc. PTX 2 0.0400 0.0000 0.1200 0.0300 World Class Extractions Inc. PUMP 71114 0.1950 0.1700 0.1800 +0.0200 0.2000 0.1150 Pushfor Investments Inc. PUSH 130 0.6000 0.6000 0.6000 +0.0100 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 5574 0.4850 0.4200 0.4200 -0.0150 0.7700 0.1700 Captiva Verde Land Corp. PWR 421 0.2400 0.2300 0.2350 0.0000 0.3000 0.0600 Quantum Cobalt Corp QBOT 1142 0.0550 0.0500 0.0500 +0.0050 0.3250 0.0400 Quinsam Capital Corporation QCA 2440 0.2400 0.2300 0.2300 -0.0100 0.3850 0.1900 Quadron Cannatech Corporation QCC 802 0.3000 0.2800 0.3000 +0.0200 0.3900 0.1000 Quizam Media Corporation QQ 665 0.1000 0.1000 0.1000 0.0000 0.2100 0.0450 Radial Research Corp RAD 200 0.1900 0.1900 0.1900 0.0000 0.3500 0.1200 Relay Medical Corp. RELA 585 0.2150 0.2100 0.2150 +0.0050 0.3600 0.1900 Renforth Resources Inc. RFR 3654 0.0450 0.0400 0.0450 -0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 1729 0.0700 0.0600 0.0600 -0.0050 0.3200 0.0500 Rise Gold Corp. RISE 2777 0.0800 0.0750 0.0750 -0.0050 0.1500 0.0450 RIWI Corp. RIW 47 2.9000 2.7100 2.8800 +0.0300 3.5000 1.0000 Rockshield Capital Corp. RKS 2453 0.1050 0.0900 0.0900 -0.0100 0.3800 0.0750 RISE Life Science Corp. RLSC 467 0.2100 0.1700 0.1700 -0.0400 0.3850 0.0450 RMMI Corp. RMMI 19 1.0100 0.9900 1.0100 +0.0900 2.9500 0.6500 Rubicon Organics Inc. ROMJ 91 3.0000 2.9000 3.0000 +0.0300 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1915 0.7100 0.6800 0.7000 0.0000 1.2100 0.3800 Rockex Mining Corporation RXM 153 0.0450 0.0400 0.0450 +0.0100 0.1000 0.0100 Subscribe Technologies Inc. SAAS 10 0.0350 0.0350 0.0350 0.0000 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 5767 0.4000 0.3600 0.3800 -0.0100 0.8300 0.3600 SBD Capital Corp. SBD 1100 0.0750 0.0700 0.0700 +0.0050 0.5500 0.0650 Security Devices International Inc. SDZ 25 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 10045 0.0250 0.0200 0.0200 -0.0050 0.3400 0.0200 Sierra Growth Corp. SGRO 55 0.2300 0.2250 0.2250 -0.0750 0.7000 0.1150 Shoal Point Energy Ltd. SHP 16 0.0500 0.0500 0.0500 -0.0050 0.0850 0.0200 Sharc International Systems Inc. SHRC 556 0.2700 0.2550 0.2650 +0.0050 0.4950 0.2000 Seahawk Ventures Inc. SHV 70 0.1600 0.1450 0.1450 -0.0400 0.5500 0.1300 Hydro66 Holdings Corp. SIX 20 0.2850 0.2850 0.2850 +0.0150 0.9500 0.2500 SLANG Worldwide Inc. SLNG 4846 2.6800 2.5200 2.5900 -0.0800 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 6210 0.0600 0.0550 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1077 5.0100 4.9300 5.0000 +0.0500 9.5000 2.8300 Softlab9 Software Solutions Inc SOFT 761 0.0300 0.0300 0.0300 0.0000 0.3750 0.0250 Sona Nanotech Inc. SONA 200 0.2950 0.2900 0.2900 -0.0050 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 3072 0.4200 0.4000 0.4100 +0.0100 0.6100 0.1900 Spey Resources Corp. SPEY 350 0.0650 0.0650 0.0650 -0.0050 0.1550 0.0600 Spearmint Resources Inc. SPMT 900 0.0250 0.0250 0.0250 0.0000 0.0525 0.0200 SponsorsOne Inc. SPO 50 0.1100 0.1100 0.1100 +0.0050 0.2600 0.0500 Sproutly Canada Inc. SPR 9465 0.8600 0.8400 0.8600 0.0000 1.1800 0.2500 Squire Mining Ltd. SQR 1315 0.1650 0.1600 0.1650 -0.0050 0.8200 0.1250 Stem Holdings Inc. STEM 2 2.5200 2.5200 2.5200 -0.0300 4.4800 2.0800 StillCanna Inc. STIL 1629 1.5200 1.4100 1.4100 -0.0400 1.6400 1.0000 Wildflower Brands Inc. SUN 746 0.7500 0.7200 0.7300 0.0000 1.4800 0.4550 St-Georges Eco-Mining Corp. SX 2276 0.1550 0.1450 0.1550 0.0000 0.4750 0.0350 Taku Gold Corp. TAK 200 0.0850 0.0800 0.0850 +0.0150 0.1500 0.0350 Transcanna Holdings Inc. TCAN 5868 7.4300 6.6000 7.4300 +0.8700 7.4300 0.7700 Tempus Capital Inc. TEMP 210 0.1200 0.1000 0.1000 -0.0350 0.2500 0.0050 Terra Nova Resources Inc. TENO 0 0.0800 0.0000 0.1850 0.0600 Terranueva Corporation TEQ 233 0.9800 0.9200 0.9800 -0.0100 1.7500 0.3750 TerrAscend Corp. TER 514 8.2400 8.0300 8.1700 -0.1300 13.5000 3.1700 1933 Industries Inc. TGIF 6117 0.4800 0.4700 0.4700 0.0000 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 741 0.1850 0.1750 0.1850 +0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 2880 0.2900 0.2800 0.2900 +0.0100 1.3400 0.2500 TILT Holdings Inc. TILT 11381 3.0200 2.7500 2.8500 -0.0300 4.0000 1.5100 Cansortium Inc. TIUM.U 2198 1.7400 1.6500 1.6900 -0.0100 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 380 0.4200 0.4000 0.4000 0.0000 0.5000 0.3350 Tartisan Nickel Corp. TN 90 0.0500 0.0400 0.0500 0.0000 0.1300 0.0200 The Tinley Beverage Company Inc. TNY 9671 0.8900 0.8400 0.8900 +0.0500 0.9700 0.3900 Tower One Wireless Corp. TO 950 0.1000 0.0900 0.0900 -0.0100 0.2000 0.0600 Tree of Knowledge International Corp. TOKI 4292 0.1950 0.1750 0.1950 +0.0150 1.5300 0.1450 Trackloop Analytics Corp. TOOL 10 0.0550 0.0550 0.0550 +0.0100 0.2300 0.0300 Enertopia Corp. TOP 51 0.0250 0.0250 0.0250 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 250 0.0400 0.0350 0.0400 0.0000 0.1700 0.0350 Trulieve Cannabis Corp. TRUL 2112 19.4300 18.4500 18.8000 -0.7500 23.8500 9.1000 Tantalex Resources Corporation TTX 470 0.0300 0.0300 0.0300 0.0000 0.1700 0.0300 Black Tusk Resources Inc. TUSK 1280 0.1600 0.1500 0.1600 +0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 60 0.0250 0.0250 0.0250 -0.0050 0.1100 0.0200 United Battery Metals Corp. UBM 310 0.0500 0.0500 0.0500 -0.0050 1.6800 0.0500 Ubique Minerals Limited UBQ 10 0.1600 0.1600 0.1600 +0.0600 0.2500 0.0600 UpSnap Inc. UP 18 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Upco International Inc UPCO 41 0.0950 0.0950 0.0950 -0.0050 0.4500 0.0650 NameSilo Technologies Corp. URL 5 0.5100 0.5100 0.5100 0.0000 0.5400 0.3250 American Pacific Mining Corp. USGD 4325 0.1850 0.1650 0.1700 -0.0100 0.4000 0.0400 VirtualArmour International Inc. VAI 1471 0.1900 0.1600 0.1700 -0.0200 0.3900 0.1600 Ventura Cannabis and Wellness Corp. VCAN 27 0.8200 0.8000 0.8200 +0.0200 0.9700 0.2569 Top Strike Resources Corp. VENI 0 0.0450 0.0000 0.5500 0.0350 Vogogo Inc. VGO 2 2.1000 2.1000 2.1000 +0.0900 16.2000 1.3500 Vogogo Inc. 8% 30JUN20 VGO.DB 50 85.0000 85.0000 85.0000 0.0000 100.0000 80.0000 Valens Groworks Corp. VGW 16063 4.1000 3.8900 3.9900 -0.1100 4.3000 0.9800 Valens Groworks Corp. VGW.WT 797 1.5500 1.3700 1.4800 -0.0500 1.7500 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 293 0.9000 0.8300 0.9000 -0.0500 1.0300 0.3100 Vibe Bioscience Ltd. VIBE 200 0.6700 0.6200 0.6500 +0.0400 0.9800 0.5400 Phivida Holdings Inc. VIDA 852 0.9200 0.8800 0.9200 +0.0300 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 144 0.0850 0.0850 0.0850 0.0000 0.2950 0.0700 Valeo Pharma Inc. VPH 45 0.7800 0.7800 0.7800 -0.0200 0.9800 0.6100 Vireo Health International Inc. S.V. VREO 1058 5.2100 5.0000 5.1000 -0.1000 6.8700 4.6400 Veritas Pharma Inc. VRT 46 0.5700 0.5400 0.5400 -0.0100 4.5000 0.5000 Versus Systems Inc. VS 3350 0.2250 0.2000 0.2250 +0.0250 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 860 0.5800 0.5300 0.5400 -0.0600 0.7500 0.4600 Victory Square Technologies Inc. VST 2 0.2900 0.0000 1.6700 0.2700 Wayland Group Corp. WAYL 5939 0.9200 0.8900 0.9200 +0.0200 2.6400 0.7800 Wayland Group Corp. Wts. WAYL.WT 5 0.2200 0.2200 0.2200 +0.0100 0.5000 0.1800 Willow Biosciences Inc. WLLW 2202 0.0950 0.0850 0.0900 0.0000 0.2100 0.0750 ICC International Cannabis Corp. WRLD.U 7475 0.3350 0.3100 0.3350 +0.0250 0.9100 0.2300 Winston Resources Inc. WRW 850 0.0250 0.0250 0.0250 -0.0200 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 194 1.3400 1.2800 1.3100 0.0000 3.3200 0.6300 eXeBlock Technology Corporation XBLK 359 0.0400 0.0350 0.0400 +0.0100 0.2450 0.0250 MGX Minerals Inc. XMG 4184 0.3750 0.3550 0.3600 +0.0300 1.3900 0.2150 MGX Minerals Inc. B Wts. XMG.WT.B 60 0.0400 0.0400 0.0400 0.0000 0.4500 0.0200 Canadian Overseas Petroleum Limited XOP 38716 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 1126 0.2850 0.2700 0.2800 -0.0050 0.5400 0.2100 XORTX Therapeutics Inc. XRX 200 0.2000 0.1900 0.2000 0.0000 0.3000 0.1300 Zanzibar Gold Inc. ZBR 6459 0.2700 0.2200 0.2500 +0.0250 0.3150 0.1000 ZTEST Electronics Inc. ZTE 0 0.3200 0.0000 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo American Battery Metals Corp. ABC 0.335 0.400 0.4000 0.1500 Advantex Marketing International Inc. ADX 0.005 0.0100 0.0050 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0750 0.0500 AJN Resources Inc. AJN 0.035 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 Armada Mercantile Ltd. ARM 0.195 0.410 0.5900 0.2000 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.070 0.100 0.3250 0.0700 Asante Gold Corporation ASE 0.050 0.070 0.0800 0.0250 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.350 0.405 0.4800 0.2000 Aether Catalyst Solutions, Inc. ATHR 0.060 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 Aylen Capital Inc. AYL 0.015 0.025 0.0300 0.0150 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.6000 99.6000 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 0.1250 0.0650 Blockchain Holdings Ltd. BCX 0.500 0.580 2.4000 0.1100 Bird River Resources Inc. BDR 0.020 0.030 0.1000 0.0200 Ignite International Brands, Ltd. BILZ 1.990 1.990 4.0400 1.2600 Berkley Renewables Inc. BKS 0.040 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.035 0.035 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 1.6800 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 BioMark Diagnostics Inc. BUX 0.070 0.090 0.1050 0.0300 Bexar Ventures Inc. BXV 0.030 0.2000 0.0600 Cautivo Mining Inc. CAI 0.095 0.180 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.035 0.045 0.1500 0.0350 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Certive Solutions Inc. CBP 0.030 0.035 0.0450 0.0100 Green River Gold Corp. CCR 0.045 0.055 0.0700 0.0400 Cerro de Pasco Resources Inc. CDPR 0.310 0.310 0.3700 0.2200 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0200 0.0050 Cartier Iron Corporation CFE 0.085 0.100 0.1250 0.0650 CIM International Group Inc. CIM 0.190 0.570 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.010 0.170 0.4700 0.0300 Cloud Nine Education Group Ltd. CNI 0.125 0.160 0.3250 0.0500 Cannex Capital Holdings Inc. CNNX 1.790 1.790 1.7500 0.5000 Carl Data Solutions Inc. Wts. CRL.WT 0.010 0.020 0.0400 0.0050 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 Data Deposit Box Inc. DDB 0.020 0.025 0.1100 0.0200 DeepRock Minerals Inc. DEEP 0.050 0.100 0.1000 0.0400 DigiCrypts Blockchain Solutions Inc. DIGI 0.050 0.055 0.1000 0.0300 The Delma Group Inc. DLMA 1.100 1.250 7.2500 0.7500 EA Education Group Inc. EA 0.100 0.200 3.0000 0.0700 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.010 0.0300 0.0050 Etruscus Resources Corp. ETR 0.350 0.450 0.4500 0.2350 EVITRADE Health Systems Corp. EVA 0.135 0.150 0.6200 0.1250 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 0.070 Eastern Zinc Corp. EZNC 0.070 0.125 0.2750 0.0850 First Energy Metals Limited FE 0.150 0.160 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 FAX Capital Corp. FXC 3.510 4.450 3.8100 1.5100 GreenBank Capital Inc. GBC 0.300 0.355 1.6000 0.1000 Gencan Capital Inc. GCA 0.010 0.450 0.2500 0.0500 Glorious Creation Limited GCIT 0.015 0.150 0.6500 0.1500 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 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 0.010 0.010 0.0450 0.0100 Hi Ho Silver Resources Inc. HHS 0.025 0.035 0.1050 0.0200 IGEN Networks Corp. IGN 0.040 0.045 0.1000 0.0300 Inspiration Mining Corporation ISM 0.030 0.030 0.1000 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.110 0.120 0.4000 0.1050 ICTV Brands Inc. ITV 0.020 0.070 0.2200 0.0100 Izotropic Corporation IZO 0.335 0.390 0.5000 0.2600 James Bay Resources Limited JBR 0.160 0.250 0.2850 0.1100 JDF Explorations Inc. JDF 0.045 0.1500 0.0100 Jagercor Energy Corp. JEM 0.010 37 Capital Inc. JJJ 0.110 0.135 0.3000 0.0900 StartMonday Technology Corp. JOB 0.030 0.040 0.2150 0.0150 Kal Minerals Corp KAL 0.110 0.250 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.015 0.0750 0.0050 KOPR Point Ventures Inc. KOPR 0.150 0.170 4.1000 0.0500 KWG Resources Inc. MVS KWG.A 2.010 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0800 0.0350 Liht Cannabis Corp. Wts. LIHT.WT 0.030 0.040 0.0800 0.0100 Lanebury Growth Capital Ltd. LLL 0.170 0.250 0.4000 0.1600 Lexington Biosciences Inc. LNB 0.100 0.305 0.4200 0.0150 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1200 0.0400 Newlox Gold Ventures Corp. LUX 0.040 0.045 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.970 0.970 0.9200 0.6800 McLaren Resources Inc. MCL 0.020 0.030 0.1000 0.0200 ME Resource Corp. MEC 0.050 Minera IRL Limited MIRL 0.065 0.070 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 GoverMedia Plus Canada Corp. MPLS 0.030 0.080 0.4900 0.0300 MPV Exploration Inc MPV 0.100 0.130 0.3000 0.0600 Monterey Minerals Inc. MREY 0.060 0.070 0.1600 0.0500 Maxtech Ventures Inc. MVT 0.065 0.070 0.4250 0.0350 Montego Resources Inc. MY 0.035 0.035 0.3100 0.0300 Meryllion Resources Corporation MYR 0.010 0.020 0.0350 0.0100 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Norsemont Capital Inc. NOM 0.310 0.370 0.4550 0.2500 MegumaGold Corp NSAU 0.105 0.120 0.3000 0.1100 Nexco Resources Inc. NXU 0.070 0.2800 0.0600 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.030 0.0800 0.0150 ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Orion Nutraceuticals Inc. ORI 0.140 0.170 1.0000 0.1150 Provenance Gold Corp. PAU 0.160 0.200 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.040 0.200 0.7000 0.0100 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.065 0.095 0.1900 0.0700 Peloton Minerals Corporation PMC 0.085 0.095 0.1500 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.650 1.000 1.6000 0.4000 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Pasinex Resources Limited PSE 0.065 0.075 0.2200 0.0600 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Reservoir Capital Corp. REO 0.045 0.055 0.0650 0.0100 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 West Red Lake Gold Mines Inc. RLG 0.095 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 0.0250 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.065 0.085 0.2550 0.0300 Rift Valley Resources Corp. RVR 0.070 0.075 0.1000 0.0500 Razore Rock Resources Inc. RZR 0.085 0.350 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 Scotch Creek Ventures Inc. SCV 0.100 0.180 0.1300 0.1000 Sitka Gold Corp. SIG 0.100 0.110 0.3000 0.0400 Skarb Exploration Corp. SKRB 0.025 1.000 Slave Lake Zinc Corp SLZ 0.065 0.100 0.1250 0.0600 SOL Global Investments Corp. SOL 2.950 2.950 5.0000 1.0200 Silver Phoenix Resources Inc. SP 0.145 0.200 0.2175 0.0290 Spacefy Inc. SPFY 0.135 0.175 0.3700 0.1300 Squatex Energy and Ressources Inc. SQX 0.025 0.050 0.2450 0.0200 Shamrock Enterprises Inc. SRS 0.030 0.035 0.0700 0.0150 Starrex International Ltd. STX 0.750 1.250 2.0000 0.7500 Navis Resources Corp. SUV 0.6700 0.2300 Sixty North Gold Mining Inc. SXTY 0.040 0.055 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 0.050 0.0600 0.0050 Target Capital Inc. TCI 0.050 0.1400 0.0300 Taiga Gold Corp TGC 0.075 0.085 0.2100 0.0650 1933 Industries Inc.10% 14SEP21 TGIF.DB 102.000 108.000 125.0000 95.0000 Tier One Capital Limited Partnership TLP.UN 4.550 5.010 5.5000 4.2500 Tocvan Ventures Corp. TOC 0.100 0.120 0.1200 0.1000 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 Phivida Holdings Inc. Wts. VIDA.WT 0.180 0.200 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 Victory Resources Corporation VR 0.150 0.180 0.2000 0.0200 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.030 0.040 0.0900 0.0250 World Mahjong Limited WSM 0.220 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.3450 0.0050 MGX Minerals Inc C Wts XMG.WT.C 0.040 0.060 0.1500 0.0350 Kootenay Zinc Corp. ZNK 0.095 0.100 0.2900 0.0450 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.055 0.240 0.1000 0.0350 Trades: 40,404 Total Volume: 114,399,685 Total Value: $129,415,152 Advanced: 103 Declined: 125 Unchanged: 274 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.