CNSX Trading Daily Market Summary April 25 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 254 13.6000 13.2700 13.5500 +0.0800 18.0900 8.7500 Supreme Metals Corp. ABJ 3350 0.0200 0.0200 0.0200 +0.0050 0.0500 0.0150 Alliance Growers Corp. ACG 594 0.0750 0.0700 0.0700 -0.0050 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 1916 22.6600 21.5100 22.0800 -0.0100 28.3000 11.9900 Ansar Financial and Dev Corporation AFD 34 0.6600 0.6400 0.6600 +0.0700 0.7800 0.3000 Affinor Growers Inc. AFI 94 0.0400 0.0400 0.0400 0.0000 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 520 0.3200 0.2800 0.2800 -0.0150 0.5500 0.1000 AgraFlora Organics International Inc AGRA 8825 0.5300 0.5000 0.5200 +0.0100 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 339 0.6500 0.5900 0.6500 +0.0500 0.7200 0.3600 Alternate Health Corp. AHG 2443 0.5000 0.3700 0.4700 +0.1000 1.4300 0.3000 AJN Resources Inc. AJN 97 0.0600 0.0600 0.0600 0.0000 0.2000 0.0500 Advantagewon Oil Corp. AOC 1870 0.0300 0.0250 0.0300 0.0000 0.1000 0.0150 Appia Energy Corp. API 44 0.3150 0.2800 0.3150 -0.0050 0.4100 0.1300 Global Cannabis Applications Corp. APP 842 0.0800 0.0750 0.0800 0.0000 0.3800 0.0700 AREV Brands International Ltd. AREV 206 0.2200 0.2100 0.2200 -0.0150 0.4750 0.1750 Argo Gold Inc. ARQ 0 0.0900 0.0000 0.3250 0.0700 Asante Gold Corporation ASE 10 0.0550 0.0550 0.0550 +0.0050 0.0800 0.0250 Aquarius Surgical Technologies Inc. ASTI 290 0.4100 0.3500 0.4100 0.0000 0.4800 0.2000 Auxico Resources Canada Inc. AUAG 445 0.1800 0.1800 0.1800 -0.0300 0.2800 0.1150 Australis Capital Inc. AUSA 6019 1.1100 1.0400 1.0600 -0.0200 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 578 0.8800 0.8300 0.8400 -0.0500 11.4900 0.3600 Avarone Metals Inc. AVM 2370 0.0550 0.0500 0.0550 0.0000 0.0900 0.0350 BacTech Environmental Corporation BAC 1498 0.0200 0.0150 0.0200 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 33329 3.3500 2.5000 2.8200 -0.4800 3.7100 0.3300 Blueberries Medical Corp. BBM 7558 0.7400 0.6900 0.7300 +0.0300 0.8800 0.3400 Benchmark Botanics Inc. BBT 50 0.4250 0.4100 0.4250 -0.0300 1.2300 0.2000 Blockchain Foundry Inc BCFN 60 0.0550 0.0550 0.0550 0.0000 0.5000 0.0150 Blockchain Holdings Ltd. BCX 93 0.6000 0.5600 0.6000 +0.1000 2.4000 0.1100 Bird River Resources Inc. BDR 1010 0.0250 0.0200 0.0250 0.0000 0.1000 0.0200 Beleave Inc. BE 5538 0.1050 0.1000 0.1000 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 3380 0.1150 0.1000 0.1050 0.0000 0.2900 0.0950 Braingrid Limited BGRD 1081 0.1300 0.1100 0.1300 +0.0100 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 4035 0.0850 0.0800 0.0850 0.0000 0.5400 0.0650 Biome Grow Inc. BIO 588 0.5300 0.5100 0.5300 +0.0200 2.1000 0.4700 Belgravia Capital International Inc. BLGV 5206 0.0300 0.0250 0.0250 0.0000 0.0750 0.0150 BlissCo Cannabis Corp. BLIS 1364 0.5000 0.4800 0.4950 +0.0050 0.6000 0.2600 BLOK Technologies Inc. BLK 450 0.0200 0.0200 0.0200 -0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 534 1.4100 1.3900 1.4000 +0.0100 2.7200 1.0200 Blackhawk Resource Corp. BLR 950 0.0600 0.0600 0.0600 -0.0050 0.1000 0.0400 Bougainville Ventures Inc. BOG 11373 0.1000 0.0850 0.1000 -0.0050 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 259 0.2700 0.2650 0.2700 -0.0150 0.4850 0.1000 The Yield Growth Corp. BOSS 2122 0.7000 0.6800 0.7000 0.0000 0.9400 0.1650 21C Metals Inc. BULL 120 0.2300 0.2100 0.2300 0.0000 0.4200 0.1600 BioMark Diagnostics Inc. BUX 5 0.0800 0.0000 0.1050 0.0300 Aura Health Inc. BUZZ 120 0.2250 0.2250 0.2250 -0.0050 0.6500 0.1400 Block X Capital Corp. BXXX 3 0.0450 0.0000 0.1950 0.0150 FinCanna Capital Corp. CALI 435 0.1500 0.1450 0.1450 0.0000 0.5000 0.0800 CannAmerica Brands Corp. CANA 10970 0.2150 0.1900 0.2100 +0.0300 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 12815 0.5500 0.5300 0.5500 0.0000 0.7200 0.1500 CAT Strategic Metals Corporation CAT 80 0.0400 0.0400 0.0400 +0.0050 0.1500 0.0350 Empower Clinics Inc CBDT 877 0.1800 0.1700 0.1700 -0.0050 0.5100 0.0650 CB2 Insights Inc. CBII 313 0.3000 0.2950 0.2950 -0.0050 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 1114 4.5100 4.3500 4.4200 +0.0200 4.6800 1.9800 Copperbank Resources Corp. CBK 2403 0.0500 0.0400 0.0400 -0.0050 0.0950 0.0400 Certive Solutions Inc. CBP 5170 0.0350 0.0300 0.0300 -0.0100 0.0450 0.0100 CordovaCann Corp. CDVA 10 0.8800 0.8800 0.8800 0.0000 2.0000 0.6000 Cerro Grande Mining Corporation CEG 5 0.0050 0.0000 0.0200 0.0050 Cartier Iron Corporation CFE 1000 0.0900 0.0900 0.0900 0.0000 0.1250 0.0650 California Gold Mining Inc. CGM 540 0.7700 0.7300 0.7500 0.0000 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 716 0.3800 0.3500 0.3650 -0.0050 0.6300 0.2650 Cannabis Growth Opportunity Corporation CGOC 177 2.1900 2.1400 2.1900 -0.0100 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 116 0.2600 0.2450 0.2550 +0.0150 0.4300 0.0500 Chemistree Technology Inc. CHM 3237 0.6900 0.6500 0.6500 -0.0500 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 215 0.2000 0.1900 0.1900 -0.0100 0.2500 0.1400 Choom Holdings Inc. CHOO 3632 0.5400 0.5100 0.5400 +0.0200 1.4700 0.3800 Canada House Wellness Group Inc. CHV 2706 0.1600 0.1500 0.1600 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 2872 17.7900 17.0700 17.4500 -0.0500 18.3700 5.2900 CLS Holdings USA, Inc. CLSH.U 5 0.3000 0.3000 0.3000 +0.0200 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1011 0.0900 0.0850 0.0850 -0.0050 0.3000 0.0600 Cloud Nine Education Group Ltd. CNI 267 0.1700 0.1600 0.1700 +0.0600 0.3250 0.0500 CannaOne Technologies Inc CNNA 7649 1.2900 1.0100 1.2900 +0.3600 1.8400 0.5000 CENTR Brands Corp. CNTR 55 0.6500 0.6500 0.6500 0.0000 0.7500 0.5600 Canna-V-Cell Sciences Inc. CNVC 310 0.1950 0.1800 0.1950 +0.0100 0.4000 0.1100 Codebase Ventures Inc. CODE 751 0.0450 0.0400 0.0400 -0.0050 0.1100 0.0200 Captor Capital Corp CPTR 434 1.4900 1.4100 1.4100 -0.0500 3.3000 0.7500 Crest Resources Inc. CRES 250 0.1250 0.1250 0.1250 0.0000 0.1500 0.1000 Carl Data Solutions Inc. CRL 27408 0.0800 0.0700 0.0800 0.0000 0.2000 0.0550 Crop Infrastructure Corp. CROP 7130 0.3100 0.3000 0.3100 +0.0100 0.7300 0.1300 Cryptobloc Technologies Corp. CRYP 29 0.0450 0.0450 0.0450 0.0000 2.5000 0.0350 Chemesis International Inc. CSI 1141 2.1000 2.0200 2.0400 -0.0200 2.2800 0.4800 Canamex Gold Corp. CSQ 144 0.0400 0.0350 0.0350 -0.0100 0.1700 0.0300 CellCube Energy Storage Systems Inc. CUBE 4209 0.1200 0.1150 0.1150 +0.0050 0.7400 0.0850 Curaleaf Holdings, Inc. CURA 7225 15.0000 14.0800 14.1500 -0.8500 15.1800 5.1200 Biocure Technology Inc. CURE 95 0.3950 0.3950 0.3950 +0.0350 1.0700 0.3000 City View Green Holdings Inc. CVGR 3875 0.1400 0.1150 0.1150 -0.0100 0.4650 0.1000 Charlotte's Web Holdings, Inc. CWEB 2396 26.0600 24.9400 24.9400 -1.0000 33.7700 9.0500 C21 Investments Inc. CXXI 6698 1.6300 1.5100 1.5400 -0.0800 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 1040 0.0200 0.0150 0.0200 0.0000 0.4600 0.0150 Data Deposit Box Inc. DDB 420 0.0200 0.0200 0.0200 -0.0050 0.1100 0.0200 Debut Diamonds Inc. DDI 220 0.0100 0.0050 0.0100 0.0000 0.0150 0.0050 Dixie Brands Inc. DIXI.U 1699 0.8700 0.8100 0.8200 -0.0500 1.2000 0.3100 Delrey Metals Corp. DLRY 695 0.1850 0.1650 0.1750 +0.0150 0.5000 0.1600 DNI Metals Inc. DNI 250 0.0550 0.0500 0.0500 -0.0050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 722 0.7900 0.7100 0.7100 +0.0300 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 20 0.0250 0.0250 0.0250 -0.0050 0.0850 0.0050 Deveron UAS Corp. DVR 2295 0.2050 0.1900 0.1900 -0.0200 0.3500 0.0950 DionyMed Brands Inc. DYME 299 2.7700 2.5500 2.5500 -0.2100 4.2900 1.8800 EA Education Group Inc. EA 6 0.1000 0.1000 0.1000 0.0000 3.0000 0.0700 Earth Alive Clean Technologies Inc. EAC 611 0.1850 0.1750 0.1750 -0.0050 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 819 0.8000 0.7200 0.8000 0.0000 1.3300 0.1900 Nutritional High International Inc. EAT 3501 0.2500 0.2350 0.2450 0.0000 0.5900 0.1300 Eviana Health Corporation EHC 80 0.6600 0.6600 0.6600 +0.0300 1.6800 0.5100 Eurogas International Inc. EI 21 0.0100 0.0100 0.0100 0.0000 0.0300 0.0050 Leviathan Cannabis Group Inc. EPIC 500 0.2800 0.2800 0.2800 0.0000 2.3200 0.2400 ePlay Digital Inc. EPY 7501 0.1250 0.1100 0.1100 -0.0150 0.1950 0.0500 EarthRenew Inc. ERTH 2250 0.0500 0.0450 0.0500 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 1101 1.0500 1.0000 1.0100 -0.0400 1.5900 0.5900 Etruscus Resources Corp. ETR 765 0.4900 0.4000 0.4500 +0.0500 0.4900 0.2350 EVITRADE Health Systems Corp. EVA 250 0.1300 0.1250 0.1300 -0.0050 0.6200 0.1250 Explorex Resources Inc. EX 60 0.2650 0.2500 0.2650 0.0000 0.4500 0.2050 EXMceuticals Inc. EXM 525 1.0200 0.8700 0.9900 +0.0900 1.9700 0.8700 Far Resources Ltd. FAT 1597 0.1050 0.1000 0.1000 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 17381 0.0950 0.0800 0.0950 +0.0100 0.1800 0.0450 First Energy Metals Limited FE 40 0.1800 0.1800 0.1800 +0.0300 0.1950 0.1500 Future Farm Technologies Inc. FFT 8534 0.1800 0.1700 0.1700 -0.0100 0.6800 0.1650 Fineqia International Inc. FNQ 2016 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 FogChain Corp FOG 590 0.0650 0.0600 0.0650 0.0000 0.5700 0.0600 Flower One Holdings Inc. FONE 4643 3.3600 3.1800 3.2800 +0.0500 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1370 121.0000 115.0000 121.0000 +2.7800 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 1621 1.0000 0.8200 1.0000 +0.1400 1.0500 0.5500 Global Blockchain Mining Corp. FORK 12357 0.0200 0.0200 0.0200 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 0 0.0600 0.0000 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 3773 0.3600 0.3400 0.3550 +0.0050 0.7500 0.2100 Graph Blockchain Inc GBLC 1730 0.0400 0.0350 0.0400 -0.0050 0.2000 0.0350 Genius Metals Inc GENI 80 0.1800 0.1800 0.1800 +0.0100 0.2500 0.1200 Generation Mining Limited GENM 1297 0.2700 0.2350 0.2700 +0.0400 0.3200 0.0800 Glance Technologies Inc. GET 493 0.1550 0.1450 0.1450 0.0000 0.8800 0.1100 Glance Technologies Inc. Wts. GET.WT 1440 0.0100 0.0050 0.0050 -0.0100 0.6500 0.0050 Gravitas Financial Inc. GFI 240 0.0250 0.0250 0.0250 +0.0050 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 4442 0.1150 0.0950 0.1100 +0.0150 4.2748 0.0950 Global Gaming Technologies Corp.WT GGAM.WT.U 4 0.0050 0.0000 0.1200 0.0050 Green Growth Brands Inc. GGB 2621 4.6400 4.4700 4.5500 -0.0500 6.4000 0.5800 Global Hemp Group Inc. GHG 5867 0.0850 0.0750 0.0750 -0.0100 0.2350 0.0600 Golden Leaf Holdings Ltd. GLH 15708 0.1450 0.1300 0.1350 -0.0050 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 394 0.1450 0.1400 0.1450 +0.0050 0.3750 0.0700 Goldrea Resources Corp. GOR 30 0.0650 0.0650 0.0650 -0.0050 0.1500 0.0400 Graphite Energy Corp. GRE 25 0.0400 0.0400 0.0400 0.0000 0.3900 0.0200 Grown Rogue International Inc. GRIN 852 0.3800 0.3500 0.3750 -0.0100 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 630 0.0350 0.0250 0.0300 -0.0050 0.1950 0.0250 Getchell Gold Corp. GTCH 1108 0.1700 0.1350 0.1350 -0.0350 0.6000 0.1300 Green Thumb Industries Inc. GTII 905 21.2500 20.2800 20.4200 -0.5800 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 4096 13.4700 12.6800 12.6800 -0.8100 14.5000 4.5600 Harrys Manufacturing Inc. HARY 429 0.1050 0.1000 0.1000 -0.0050 0.5000 0.0500 High Hampton Holdings Corp. HC 876 0.3450 0.3300 0.3400 +0.0100 1.1500 0.1700 Heritage Global Inc. HGP 37 0.9200 0.9100 0.9200 +0.0400 0.9600 0.5000 Hi Ho Silver Resources Inc. HHS 3678 0.0300 0.0200 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 1585 0.4400 0.4300 0.4400 0.0000 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 130 0.0700 0.0700 0.0700 0.0000 0.1050 0.0500 HealthSpace Data Systems Ltd. HS 1118 0.0550 0.0450 0.0550 0.0000 0.0850 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 58544 0.2500 0.2400 0.2500 0.0000 0.9400 0.0750 HyperBlock Inc. HYPR 3024 0.0250 0.0250 0.0250 0.0000 0.4350 0.0200 iAnthus Capital Holdings Inc. IAN 2866 6.8500 6.6500 6.7400 -0.0900 9.4900 3.9500 International Battery Metals Ltd. IBAT 793 0.1450 0.1300 0.1300 -0.0150 0.4850 0.1250 Integrated Cannabis Company Inc. ICAN 832 0.3400 0.3100 0.3200 -0.0250 2.0200 0.2650 ThreeD Capital Inc. IDK 8770 0.0600 0.0550 0.0550 0.0000 0.1750 0.0500 IntellaEquity Inc. IEQ 110 0.0350 0.0250 0.0350 +0.0100 0.2300 0.0200 Imagin Medical Inc. IME 3524 0.0850 0.0800 0.0800 -0.0050 0.3300 0.0700 Ionic Brands Corp. IONC 15379 0.8200 0.7700 0.7800 -0.0400 0.9000 0.5400 Imagination Park Technologies IP 158 0.0500 0.0450 0.0500 +0.0050 0.4550 0.0450 Irving Resources Inc. IRV 953 2.2900 2.1100 2.1500 -0.1200 2.3900 0.9100 Inner Spirit Holdings Ltd. ISH 833 0.2250 0.2050 0.2150 0.0000 0.9100 0.1150 Isodiol International Inc. ISOL 947 1.3000 1.2700 1.2800 +0.0100 8.8000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 150 0.1100 0.1100 0.1100 0.0000 0.4000 0.1050 Izotropic Corporation IZO 100 0.3900 0.3850 0.3900 0.0000 0.5000 0.2600 Lotus Ventures Inc. J 388 0.2450 0.2350 0.2450 +0.0050 0.4650 0.1600 StartMonday Technology Corp. JOB 500 0.0300 0.0300 0.0300 0.0000 0.2150 0.0150 International Cannabrands Inc. JUJU 5618 0.1050 0.0950 0.0950 -0.0100 0.3900 0.0500 Koios Beverage Corp. KBEV 3643 0.5000 0.4700 0.4750 +0.0100 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 40 0.0100 0.0100 0.0100 0.0000 0.0750 0.0050 KOPR Point Ventures Inc. KOPR 100 0.1500 0.1400 0.1400 -0.0250 4.1000 0.0500 KWG Resources Inc. KWG 100 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 38 0.0500 0.0500 0.0500 +0.0200 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 4174 0.6100 0.5500 0.5500 -0.0100 1.0000 0.2250 Liberty Health Sciences Inc. LHS 5985 0.9000 0.8700 0.8900 0.0000 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1230 0.1650 0.1550 0.1600 -0.0050 0.3900 0.0800 Liht Cannabis Corp. LIHT 2078 0.2250 0.2150 0.2150 -0.0050 0.6900 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 345 0.0400 0.0300 0.0400 -0.0050 0.0800 0.0100 Callitas Health Inc. LILY 215 0.1450 0.1150 0.1250 0.0000 0.2500 0.0500 Global Li-Ion Graphite Corp. LION 380 0.1850 0.1800 0.1800 -0.0050 0.4050 0.0600 Lanebury Growth Capital Ltd. LLL 8 0.1700 0.1700 0.1700 -0.0050 0.4000 0.1600 LeanLife Health Inc. LLP 1540 0.0450 0.0450 0.0450 0.0000 0.1800 0.0300 Litelink Technologies Inc. LLT 970 0.1400 0.1400 0.1400 -0.0150 0.3300 0.1100 Redfund Capital Corp. LOAN 850 0.1550 0.1500 0.1500 -0.0200 0.7000 0.1400 Cannara Biotech Inc. LOVE 3999 0.1950 0.1900 0.1950 +0.0050 0.3450 0.1650 Lexaria Bioscience Corp. LXX 935 1.4800 1.4100 1.4700 +0.1100 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 80 0.0400 0.0400 0.0400 +0.0050 0.2000 0.0250 McLaren Resources Inc. MCL 1140 0.0250 0.0250 0.0250 0.0000 0.1000 0.0200 Mag One Products Inc. MDD 810 0.1050 0.1000 0.1050 +0.0050 0.1750 0.0200 Marret High Yield Strategies Fund A MHY.UN 140 0.0700 0.0550 0.0700 +0.0100 0.1200 0.0050 True Leaf Medicine International Ltd. MJ 309 0.4450 0.4300 0.4300 -0.0200 0.7400 0.3250 MJardin Group, Inc. MJAR 722 2.4700 2.2800 2.4600 +0.0800 8.9000 2.2800 Global Health Clinics Ltd. MJRX 20 0.0700 0.0700 0.0700 -0.0100 0.5600 0.0600 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 6875 3.7700 3.6700 3.6700 -0.0600 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 1795 0.6900 0.6600 0.6600 -0.0200 3.5200 0.4050 Matica Enterprises Inc. MMJ 1721 0.1000 0.0950 0.1000 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 3292 0.2400 0.1900 0.2100 +0.0250 0.6300 0.1200 GoverMedia Plus Canada Corp. MPLS 34 0.0800 0.0800 0.0800 +0.0500 0.4900 0.0300 MPX International Corporation MPXI 5960 0.7500 0.6600 0.7200 +0.0500 1.2300 0.4900 MLI Marble Lending Inc. MRBL 150 0.2000 0.2000 0.2000 0.0000 0.3250 0.1850 Micromem Technologies Inc. MRM 376 0.0450 0.0450 0.0450 -0.0050 0.1850 0.0250 Cannvas MedTech Inc. MTEC 12 0.2500 0.2500 0.2500 +0.0050 1.0000 0.2350 Micron Waste Technologies Inc MWM 319 0.3600 0.3550 0.3600 0.0000 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 3099 0.5300 0.5100 0.5300 0.0000 2.0800 0.4400 Meryllion Resources Corporation MYR 1000 0.0150 0.0150 0.0150 0.0000 0.0350 0.0100 Innovative Properties Inc. NAB 3256 0.6500 0.5800 0.6200 -0.0300 0.9800 0.0350 North Bud Farms Inc. NBUD 291 0.3500 0.3400 0.3500 +0.0100 0.8000 0.1900 NetCents Technology Inc. NC 383 0.9200 0.8600 0.8700 -0.0200 2.6400 0.6500 Nerds On Site Inc. NERD 2216 0.2500 0.2400 0.2400 -0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 4540 0.0550 0.0500 0.0500 0.0000 0.2500 0.0450 Next Green Wave Holdings Inc. NGW 1278 0.4850 0.4650 0.4700 -0.0150 0.8500 0.2700 NHS Industries Ltd. NHS 10 0.0400 0.0400 0.0400 -0.0050 0.1200 0.0250 Victory Nickel Inc. NI 115 0.0200 0.0200 0.0200 +0.0050 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 3280 0.0400 0.0300 0.0350 -0.0200 0.2850 0.0250 New Jersey Mining Company NJMC 50 0.1500 0.1500 0.1500 -0.0300 0.2600 0.1500 NewLeaf Brands Inc. NLB 300 1.1600 1.0600 1.1100 -0.0500 7.2000 0.6000 Northern Lights Resources Corp. NLR 50 0.0300 0.0300 0.0300 0.0000 0.1500 0.0200 Plaintree Systems Inc. NPT 57 0.1800 0.1700 0.1750 +0.0050 0.3000 0.1150 MegumaGold Corp NSAU 12 0.1200 0.1200 0.1200 0.0000 0.3000 0.1100 NanoSphere Health Sciences Inc. NSHS 2815 0.3500 0.3300 0.3500 +0.0300 0.5200 0.2000 Northern Sphere Mining Corp. NSM 300 0.0200 0.0200 0.0200 -0.0050 0.1250 0.0150 NexTech AR Solutions Corp NTAR 417 0.7600 0.7100 0.7100 -0.0400 1.1000 0.2400 Nuran Wireless Inc. NUR 2253 0.0650 0.0600 0.0650 +0.0050 0.1500 0.0400 Nass Valley Gateway Ltd. NVG 25 0.1350 0.1350 0.1350 -0.0050 0.3100 0.1200 Nuinsco Resources Limited NWI 3605 0.0100 0.0100 0.0100 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 5245 12.7900 12.2600 12.2600 -0.1700 12.9800 4.1200 Permex Petroleum Corporation OIL 35 0.1500 0.1500 0.1500 -0.0050 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 2918 0.5600 0.5200 0.5500 0.0000 0.6800 0.3000 Organic Potash Corporation OPC 300 0.0250 0.0250 0.0250 -0.0050 0.0800 0.0150 ESI Energy Services Inc. OPI 1501 0.2000 0.1900 0.2000 0.0000 0.4500 0.1250 Orchid Ventures Inc. ORCD 113 0.5700 0.5500 0.5700 +0.0200 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 250 0.1650 0.1650 0.1650 -0.0050 1.0000 0.1150 Osoyoos Cannabis Inc. OSO 1113 0.2250 0.2050 0.2050 -0.0100 0.3500 0.1900 Ovation Science Inc OVAT 24 0.6100 0.6100 0.6100 -0.0200 0.6300 0.2900 One World Lithium Inc. OWLI 1434 0.1800 0.1550 0.1700 -0.0050 0.2200 0.1200 Provenance Gold Corp. PAU 35 0.1600 0.1600 0.1600 -0.0250 0.3850 0.1000 POSaBIT Systems Corporation PBIT 1121 0.5300 0.4400 0.4400 -0.0900 1.1800 0.3800 Portage Biotech Inc. PBT.U 1648 0.0900 0.0900 0.0900 +0.0100 0.1150 0.0750 PUDO Inc. PDO 61 1.1400 1.0000 1.1200 +0.2200 2.5000 0.5000 Premier Health Group Inc. PHGI 1117 0.7000 0.6500 0.6500 -0.0400 1.0700 0.0500 Canntab Therapeutics Limited PILL 555 0.7700 0.7400 0.7500 0.0000 2.1400 0.5200 Pivit Exploration Inc. PIVT 3430 0.0650 0.0600 0.0650 -0.0150 0.1900 0.0600 ParcelPal Technology Inc. PKG 1542 0.3000 0.2900 0.3000 0.0000 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 830 0.0350 0.0350 0.0350 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 450 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 3637 3.5000 3.3800 3.3800 -0.0700 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 20 0.7700 0.7700 0.7700 0.0000 0.8700 0.1400 Plus Products Inc PLUS 4451 4.8000 4.4000 4.7000 -0.0500 7.9700 3.5100 Peloton Minerals Corporation PMC 100 0.0950 0.0950 0.0950 0.0000 0.1500 0.0250 Weekend Unlimited Inc. POT 23192 0.0900 0.0850 0.0900 0.0000 0.3600 0.0800 PreveCeutical Medical Inc. PREV 3963 0.0650 0.0600 0.0650 +0.0050 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 1065 0.5700 0.5400 0.5700 +0.0200 0.7400 0.5200 Platinex Inc. PTX 2495 0.0350 0.0250 0.0350 -0.0050 0.1200 0.0250 World Class Extractions Inc. PUMP 46893 0.1900 0.1800 0.1900 +0.0100 0.2000 0.1150 Pushfor Investments Inc. PUSH 90 0.6000 0.5700 0.5800 -0.0200 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 1279 0.4650 0.4000 0.4000 -0.0200 0.7700 0.1700 Captiva Verde Land Corp. PWR 305 0.2400 0.2300 0.2300 -0.0050 0.3000 0.0600 Quantum Cobalt Corp QBOT 22 0.0500 0.0500 0.0500 0.0000 0.3250 0.0400 Quinsam Capital Corporation QCA 1103 0.2400 0.2300 0.2350 +0.0050 0.3850 0.1900 Quadron Cannatech Corporation QCC 2046 0.3200 0.2900 0.3000 0.0000 0.3900 0.1000 Relay Medical Corp. RELA 5 0.2150 0.2150 0.2150 0.0000 0.3600 0.1900 Reservoir Capital Corp. REO 1 0.0550 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 900 0.0450 0.0450 0.0450 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 3266 0.0650 0.0550 0.0550 -0.0050 0.3200 0.0500 Rise Gold Corp. RISE 1545 0.0750 0.0700 0.0700 -0.0050 0.1500 0.0450 RIWI Corp. RIW 35 3.0300 2.9700 3.0300 +0.1500 3.5000 1.0000 Rockshield Capital Corp. RKS 1050 0.0900 0.0900 0.0900 0.0000 0.3800 0.0750 West Red Lake Gold Mines Inc. RLG 390 0.0950 0.0950 0.0950 -0.0050 0.1200 0.0450 RISE Life Science Corp. RLSC 273 0.2000 0.1950 0.1950 +0.0250 0.3850 0.0450 RMMI Corp. RMMI 209 1.0900 0.9800 0.9800 -0.0300 2.9500 0.6500 Rubicon Organics Inc. ROMJ 212 3.0900 3.0000 3.0700 +0.0700 5.2500 1.6000 Ravenquest BioMed Inc. RQB 5593 0.7300 0.6900 0.6900 -0.0100 1.2100 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 900 0.0900 0.0800 0.0800 0.0000 0.2550 0.0300 Rift Valley Resources Corp. RVR 10 0.0750 0.0000 0.1000 0.0500 3 Sixty Risk Solutions Ltd. SAFE 2330 0.4000 0.3700 0.3950 +0.0150 0.8300 0.3600 SBD Capital Corp. SBD 0 0.0700 0.0000 0.5500 0.0650 Security Devices International Inc. SDZ 132 0.1900 0.1700 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 1033 0.0200 0.0150 0.0200 0.0000 0.3400 0.0150 Shoal Point Energy Ltd. SHP 840 0.0500 0.0500 0.0500 0.0000 0.0850 0.0200 Sharc International Systems Inc. SHRC 56 0.2600 0.2600 0.2600 -0.0050 0.4950 0.2000 Seahawk Ventures Inc. SHV 155 0.1500 0.1450 0.1450 0.0000 0.5500 0.1300 Hydro66 Holdings Corp. SIX 181 0.2650 0.2650 0.2650 -0.0200 0.9500 0.2500 SLANG Worldwide Inc. SLNG 4635 2.6500 2.4700 2.6000 +0.0100 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 1000 0.0600 0.0550 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1886 5.0700 4.9400 5.0200 +0.0200 9.5000 2.8300 Softlab9 Software Solutions Inc SOFT 6300 0.0400 0.0350 0.0400 +0.0100 0.3750 0.0250 SOL Global Investments Corp. SOL 3818 3.2000 2.7600 2.8100 -0.1500 5.0000 1.0200 Sona Nanotech Inc. SONA 10 0.3050 0.3050 0.3050 +0.0150 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 3311 0.4200 0.3950 0.3950 -0.0150 0.6100 0.1900 Silver Phoenix Resources Inc. SP 34 0.1450 0.1450 0.1450 +0.0072 0.2175 0.0290 Spearmint Resources Inc. SPMT 4320 0.0250 0.0250 0.0250 0.0000 0.0525 0.0200 SponsorsOne Inc. SPO 545 0.1200 0.1100 0.1200 +0.0100 0.2600 0.0500 Sproutly Canada Inc. SPR 52596 1.0100 0.8400 0.9500 +0.0900 1.1800 0.2500 Squire Mining Ltd. SQR 3777 0.1650 0.1500 0.1650 0.0000 0.8200 0.1250 Stem Holdings Inc. STEM 11 2.6000 2.5700 2.6000 +0.0800 4.4800 2.0800 StillCanna Inc. STIL 1383 1.4500 1.4000 1.4000 -0.0100 1.6400 1.0000 Wildflower Brands Inc. SUN 597 0.7400 0.7200 0.7200 -0.0100 1.4600 0.4550 St-Georges Eco-Mining Corp. SX 605 0.1600 0.1500 0.1600 +0.0050 0.4400 0.0350 66 Resources Inc. SXX 700 0.0650 0.0600 0.0600 0.0000 0.2700 0.0600 Taku Gold Corp. TAK 560 0.0700 0.0600 0.0600 -0.0250 0.1500 0.0350 Transcanna Holdings Inc. TCAN 5112 7.7900 7.3800 7.6900 +0.2600 7.7900 0.7700 Tempus Capital Inc. TEMP 225 0.1000 0.0950 0.0950 -0.0050 0.2500 0.0050 Terranueva Corporation TEQ 280 0.9500 0.8600 0.9100 -0.0700 1.7500 0.3750 TerrAscend Corp. TER 338 8.4000 8.1200 8.3900 +0.2200 13.5000 3.1700 Taiga Gold Corp TGC 10 0.0750 0.0750 0.0750 0.0000 0.2100 0.0650 1933 Industries Inc. TGIF 11686 0.4750 0.4550 0.4600 -0.0100 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 100 101.5000 101.5000 101.5000 -6.5000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 2785 0.1850 0.1750 0.1800 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 1478 0.2900 0.2800 0.2800 -0.0100 1.3400 0.2500 TILT Holdings Inc. TILT 7152 2.8000 2.5800 2.6000 -0.2500 4.0000 1.5100 Cansortium Inc. TIUM.U 2452 1.7000 1.6000 1.6000 -0.0900 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 905 0.3800 0.3750 0.3800 -0.0200 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 51 4.5500 4.5500 4.5500 0.0000 5.5000 4.2500 Tartisan Nickel Corp. TN 370 0.0400 0.0400 0.0400 -0.0100 0.1300 0.0200 The Tinley Beverage Company Inc. TNY 10172 0.8900 0.8300 0.8400 -0.0500 0.9700 0.3900 Tower One Wireless Corp. TO 175 0.0900 0.0900 0.0900 0.0000 0.1950 0.0600 Tree of Knowledge International Corp. TOKI 1589 0.2000 0.1850 0.1900 -0.0050 1.5300 0.1450 Trackloop Analytics Corp. TOOL 691 0.0600 0.0400 0.0500 -0.0050 0.2300 0.0300 Enertopia Corp. TOP 1603 0.0300 0.0200 0.0200 -0.0050 0.1050 0.0200 Torino Power Solutions Inc TPS 500 0.0400 0.0400 0.0400 0.0000 0.1700 0.0350 Trulieve Cannabis Corp. TRUL 4154 18.6300 17.5200 17.5900 -1.2100 23.8500 9.1000 Black Tusk Resources Inc. TUSK 850 0.1600 0.1500 0.1600 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 850 0.0250 0.0200 0.0250 0.0000 0.1100 0.0200 United Battery Metals Corp. UBM 250 0.0550 0.0550 0.0550 +0.0050 1.6800 0.0500 NameSilo Technologies Corp. URL 662 0.5000 0.4750 0.4750 -0.0350 0.5400 0.3250 American Pacific Mining Corp. USGD 7390 0.1950 0.1750 0.1850 +0.0150 0.4000 0.0400 VirtualArmour International Inc. VAI 355 0.2050 0.1700 0.2050 +0.0350 0.3900 0.1600 Ventura Cannabis and Wellness Corp. VCAN 56 0.8100 0.7700 0.7900 -0.0300 0.9700 0.2569 Top Strike Resources Corp. VENI 5261 0.0500 0.0450 0.0500 +0.0050 0.5500 0.0350 Vogogo Inc. VGO 0 2.1000 0.0000 16.2000 1.3500 Valens Groworks Corp. VGW 30615 4.4500 4.1000 4.4400 +0.4500 4.4500 0.9800 Valens Groworks Corp. VGW.WT 3603 1.8600 1.5500 1.8600 +0.3800 1.8600 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 3538 1.0800 0.9300 1.0800 +0.1800 1.0800 0.3100 Vibe Bioscience Ltd. VIBE 90 0.6700 0.6300 0.6700 +0.0200 0.9800 0.5400 Phivida Holdings Inc. VIDA 1410 0.9400 0.8800 0.8900 -0.0300 1.3800 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 295 0.1800 0.1700 0.1800 0.0000 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 126 0.0900 0.0850 0.0900 +0.0050 0.2950 0.0700 Valeo Pharma Inc. VPH 75 0.7700 0.7500 0.7700 -0.0100 0.9800 0.6100 Victory Resources Corporation VR 0 0.1800 0.0000 0.2000 0.0200 Vireo Health International Inc. S.V. VREO 1319 5.5500 5.0500 5.0500 -0.0500 6.8700 4.6400 Veritas Pharma Inc. VRT 2 0.5400 0.0000 4.5000 0.5000 Versus Systems Inc. VS 2405 0.2300 0.2100 0.2300 +0.0050 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 3612 0.5900 0.5500 0.5900 +0.0500 0.7500 0.4600 Victory Square Technologies Inc. VST 2 0.2900 0.0000 1.6700 0.2700 Wayland Group Corp. WAYL 10240 0.9100 0.8700 0.9000 -0.0200 2.6400 0.7800 Wayland Group Corp. Wts. WAYL.WT 70 0.2300 0.2300 0.2300 +0.0100 0.5000 0.1800 Winston Gold Corp. WGC 40 0.0250 0.0250 0.0250 -0.0050 0.0900 0.0250 Willow Biosciences Inc. WLLW 3340 0.0950 0.0900 0.0900 0.0000 0.2100 0.0750 ICC International Cannabis Corp. WRLD.U 29824 0.3350 0.2900 0.3050 -0.0300 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 283 1.3200 1.2300 1.2300 -0.0800 3.3200 0.6300 eXeBlock Technology Corporation XBLK 950 0.0300 0.0300 0.0300 -0.0100 0.2450 0.0250 MGX Minerals Inc. XMG 11705 0.3700 0.2950 0.2950 -0.0650 1.3900 0.2150 MGX Minerals Inc C Wts XMG.WT.C 70 0.0600 0.0600 0.0600 0.0000 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 13079 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 753 0.2850 0.2750 0.2800 0.0000 0.5400 0.2100 XORTX Therapeutics Inc. XRX 210 0.2100 0.2000 0.2100 +0.0100 0.2950 0.1300 Zanzibar Gold Inc. ZBR 7220 0.2750 0.2550 0.2650 +0.0150 0.3150 0.1000 Kootenay Zinc Corp. ZNK 1800 0.1000 0.0950 0.1000 0.0000 0.2900 0.0450 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 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 Asia Cannabis Corp. ASIA 0.255 0.260 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 0.050 0.050 0.2450 0.0600 Aylen Capital Inc. AYL 0.015 0.020 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 Bucephalus Capital Corp. BCA 0.080 0.130 0.1250 0.0650 Ignite International Brands, Ltd. BILZ 1.950 1.950 4.0400 1.2600 Berkley Renewables Inc. BKS 0.040 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.030 0.030 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 Bexar Ventures Inc. BXV 0.030 0.2000 0.0600 Cautivo Mining Inc. CAI 0.095 0.180 0.3900 0.0800 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Green River Gold Corp. CCR 0.045 0.055 0.0700 0.0400 Cerro de Pasco Resources Inc. CDPR 0.315 0.315 0.3700 0.2200 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 Canadian Metals Inc. CME 0.045 0.055 0.2000 0.0400 Cannex Capital Holdings Inc. CNNX 1.700 1.700 1.7500 0.5000 International Cobalt Corp CO 0.020 0.025 0.2350 0.0200 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 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 DeepRock Minerals Inc. DEEP 0.060 0.090 0.1000 0.0400 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 Deer Horn Capital Inc. DHC 0.215 0.230 0.5800 0.1700 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 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT ECO ORO MINERALS CORP. J EOM 0.100 0.170 0.2700 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.070 0.125 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.200 0.295 0.6000 0.1000 FAX Capital Corp. FXC 3.510 4.450 3.8100 1.5100 GreenBank Capital Inc. GBC 0.300 0.300 1.6000 0.1000 Gencan Capital Inc. GCA 0.100 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 Generic Gold Corp. GGC 0.085 0.3000 0.0250 Gunpowder Capital Corp. GPC 0.045 0.055 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 0.010 0.010 0.0450 0.0100 Hello Pal International Inc. HP 0.030 0.060 0.3450 0.0350 IGEN Networks Corp. IGN 0.040 0.045 0.1000 0.0300 Inspiration Mining Corporation ISM 0.030 0.035 0.1000 0.0200 ICTV Brands Inc. ITV 0.020 0.095 0.2200 0.0100 James Bay Resources Limited JBR 0.120 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 Kal Minerals Corp KAL 0.110 0.250 0.2500 0.1200 Karam Minerals Inc. KMI 0.030 Kontrol Energy Corp. KNR 0.790 0.800 0.9900 0.4600 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 Lexington Biosciences Inc. LNB 0.060 0.305 3.9000 0.1500 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 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 Metalo Manufacturing Inc. MMI 0.220 0.350 0.4900 0.1000 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 Norsemont Capital Inc. NOM 0.310 0.370 0.4550 0.2500 New Tech Minerals Corp. NTM 0.025 0.030 0.0800 0.0150 Nexco Resources Inc. NXU 0.070 0.2800 0.0600 Carlyle Entertainment Ltd OLG Ortho Regenerative Technologies Inc. ORTH 0.370 0.380 0.8000 0.1600 Petrocapita Income Trust PCE.UN 0.040 0.200 0.7000 0.0100 Preferred Dental Technologies Inc. PDTI 0.020 0.025 0.0700 0.0150 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 PrimeWest Mortgage Inv Corporation PRI 0.650 1.000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 0.105 0.120 1.5000 0.0800 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 Quizam Media Corporation QQ 0.095 0.110 0.2100 0.0450 Radial Research Corp RAD 0.190 0.300 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 0.0250 0.0200 Rockex Mining Corporation RXM 0.025 0.045 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.085 0.350 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 Subscribe Technologies Inc. SAAS 0.030 0.035 0.1300 0.0200 Scotch Creek Ventures Inc. SCV 0.100 0.180 0.1300 0.1000 Sierra Growth Corp. SGRO 0.220 0.300 0.7000 0.1150 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 Spey Resources Corp. SPEY 0.065 0.070 0.1550 0.0600 Spacefy Inc. SPFY 0.150 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 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 Terra Nova Resources Inc. TENO 0.050 0.080 0.1850 0.0600 Tocvan Ventures Corp. TOC 0.100 0.120 0.1200 0.1000 Tantalex Resources Corporation TTX 0.025 0.030 0.1600 0.0300 Ubique Minerals Limited UBQ 0.150 0.160 0.2500 0.0600 UpSnap Inc. UP 0.005 0.010 0.0250 0.0050 Upco International Inc UPCO 0.075 0.095 0.4500 0.0650 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 90.000 95.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.070 0.070 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.025 0.040 0.2400 0.0150 World Mahjong Limited WSM 0.220 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.3450 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 0.025 0.040 0.4500 0.0200 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.345 0.400 0.5000 0.1000 Zenith Exploration Inc. ZX 0.055 0.240 0.1000 0.0350 Trades: 40,026 Total Volume: 95,883,122 Total Value: $122,064,380 Advanced: 100 Declined: 145 Unchanged: 258 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.