CNSX Trading Daily Market Summary May 07 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 295 0.4100 0.3950 0.3950 -0.0200 0.4500 0.1500 Abacus Health Products Inc ABCS 63 13.1500 12.0400 12.6000 -0.2900 18.0900 8.7500 Alliance Growers Corp. ACG 2859 0.0750 0.0700 0.0700 0.0000 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 1366 21.0000 19.9400 20.0000 -0.7700 28.3000 11.9900 Affinor Growers Inc. AFI 2730 0.0350 0.0350 0.0350 -0.0050 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 200 0.2550 0.2450 0.2550 +0.0150 0.5500 0.1000 AgraFlora Organics International Inc AGRA 7275 0.4950 0.4700 0.4850 +0.0150 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 157 0.6100 0.5600 0.6100 +0.0900 0.7200 0.3600 Alternate Health Corp. AHG 327 0.4200 0.4000 0.4150 -0.0050 1.2200 0.3000 Advantagewon Oil Corp. AOC 4735 0.0250 0.0200 0.0200 -0.0050 0.0800 0.0150 Global Cannabis Applications Corp. APP 508 0.0800 0.0700 0.0750 0.0000 0.3800 0.0700 AREV Brands International Ltd. AREV 1544 0.3650 0.3450 0.3650 -0.0100 0.4750 0.1750 Argo Gold Inc. ARQ 50 0.0800 0.0800 0.0800 +0.0050 0.3250 0.0700 Asia Cannabis Corp. ASIA 14 0.2600 0.2600 0.2600 +0.0200 0.7900 0.2100 Auxico Resources Canada Inc. AUAG 310 0.1650 0.1600 0.1600 0.0000 0.2800 0.1150 Australis Capital Inc. AUSA 7387 1.1100 1.0200 1.0500 -0.0300 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 198 0.8600 0.7700 0.7700 -0.0600 11.4900 0.3600 Avarone Metals Inc. AVM 1000 0.0600 0.0550 0.0600 +0.0050 0.0850 0.0350 Aylen Capital Inc. AYL 60 0.0150 0.0150 0.0150 -0.0100 0.0300 0.0150 BacTech Environmental Corporation BAC 6350 0.0150 0.0150 0.0150 -0.0050 0.0450 0.0150 Body and Mind Inc. BAMM 5621 2.4300 2.2600 2.3800 +0.0900 3.7100 0.3300 Blueberries Medical Corp. BBM 7297 0.7300 0.6500 0.6600 -0.0100 0.8800 0.3400 Benchmark Botanics Inc. BBT 175 0.4000 0.3950 0.4000 +0.0100 1.2200 0.2000 Blockchain Foundry Inc BCFN 307 0.0750 0.0700 0.0750 +0.0050 0.5000 0.0150 Blockchain Holdings Ltd. BCX 120 0.4750 0.4600 0.4750 -0.0250 2.4000 0.1100 Beleave Inc. BE 3286 0.1000 0.0950 0.0950 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 105 0.1150 0.1150 0.1150 +0.0050 0.2900 0.0950 Braingrid Limited BGRD 1678 0.0900 0.0750 0.0750 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 6430 0.0900 0.0800 0.0900 +0.0100 0.4350 0.0650 Biome Grow Inc. BIO 93 0.5200 0.5000 0.5000 0.0000 2.1000 0.4700 Belgravia Capital International Inc. BLGV 2771 0.0250 0.0250 0.0250 0.0000 0.0600 0.0150 BlissCo Cannabis Corp. BLIS 1705 0.4900 0.4550 0.4900 +0.0350 0.6000 0.2600 BLOK Technologies Inc. BLK 695 0.0250 0.0200 0.0200 -0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 414 1.2500 1.2000 1.2100 -0.0100 2.7200 1.0200 Blackhawk Resource Corp. BLR 260 0.0700 0.0600 0.0700 0.0000 0.1000 0.0400 Bunker Hill Mining Corp. BNKR 3 0.0350 0.0000 1.6800 0.0300 Bougainville Ventures Inc. BOG 586 0.1050 0.0950 0.1000 -0.0050 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 1626 0.2050 0.1800 0.2000 -0.0050 0.4850 0.1000 The Yield Growth Corp. BOSS 6019 0.6400 0.5900 0.6200 +0.0300 0.9400 0.1650 21C Metals Inc. BULL 300 0.1950 0.1850 0.1850 -0.0050 0.4200 0.1600 Aura Health Inc. BUZZ 1766 0.2250 0.2000 0.2250 +0.0100 0.6500 0.1400 Bexar Ventures Inc. BXV 57 0.0350 0.0300 0.0300 -0.0800 0.2000 0.0300 Cautivo Mining Inc. CAI 0 0.0950 0.0000 0.3900 0.0800 FinCanna Capital Corp. CALI 145 0.1450 0.1400 0.1450 +0.0050 0.4500 0.0800 CannAmerica Brands Corp. CANA 419 0.1850 0.1700 0.1700 -0.0150 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 29528 0.5900 0.5200 0.5500 -0.0200 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 20307 0.1900 0.1600 0.1650 +0.1650 0.1900 0.1600 CB2 Insights Inc. CBII 1945 0.2950 0.2650 0.2650 -0.0200 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 1144 3.9500 3.7000 3.8600 -0.1400 4.6800 1.9800 Copperbank Resources Corp. CBK 4435 0.0400 0.0350 0.0350 -0.0050 0.0950 0.0350 CordovaCann Corp. CDVA 125 0.8800 0.8000 0.8400 -0.0700 2.0000 0.6000 California Gold Mining Inc. CGM 94 0.6300 0.5900 0.5900 -0.0600 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 216 0.3750 0.3550 0.3550 +0.0050 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 582 2.2100 2.0800 2.1100 -0.0900 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 100 0.2100 0.2000 0.2000 -0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 1580 0.6500 0.6400 0.6400 +0.0100 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 520 0.2050 0.2000 0.2000 -0.0150 0.2500 0.1400 Choom Holdings Inc. CHOO 1242 0.5300 0.5100 0.5100 -0.0200 1.4700 0.3800 Canada House Wellness Group Inc. CHV 2285 0.1550 0.1500 0.1500 -0.0050 0.4500 0.1250 Cresco Labs Inc. CL 1176 16.7000 16.0000 16.0000 -0.4500 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 572 0.3700 0.3500 0.3500 -0.0150 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 100 0.0900 0.0850 0.0900 +0.0100 0.3000 0.0600 Canadian Metals Inc. CME 1320 0.0450 0.0450 0.0450 -0.0100 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 425 0.2500 0.2250 0.2500 +0.0200 0.3250 0.0500 CannaOne Technologies Inc CNNA 2134 1.2000 1.1600 1.2000 +0.0600 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 3063 1.8500 1.7500 1.7900 -0.0300 2.3500 0.5000 CENTR Brands Corp. CNTR 275 0.6800 0.6700 0.6700 -0.0300 0.7500 0.5600 Canna-V-Cell Sciences Inc. CNVC 18098 0.3400 0.2500 0.2800 +0.0550 0.4000 0.1100 International Cobalt Corp CO 1206 0.0300 0.0250 0.0300 0.0000 0.2300 0.0200 Codebase Ventures Inc. CODE 2415 0.0400 0.0350 0.0350 0.0000 0.1050 0.0200 Captor Capital Corp CPTR 332 1.4200 1.3000 1.4100 -0.0400 3.3000 0.7500 Carl Data Solutions Inc. CRL 50 0.0750 0.0650 0.0750 0.0000 0.1850 0.0550 Crop Infrastructure Corp. CROP 5923 0.2900 0.2850 0.2900 +0.0050 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 241 0.0400 0.0400 0.0400 -0.0100 2.3000 0.0350 Chemesis International Inc. CSI 1363 1.8900 1.7300 1.7400 -0.1200 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 2379 0.1150 0.1050 0.1050 -0.0050 0.6800 0.0850 Curaleaf Holdings, Inc. CURA 11535 15.3000 14.3000 14.4500 -0.3500 15.7500 5.1200 Biocure Technology Inc. CURE 780 0.3900 0.3800 0.3800 0.0000 1.0700 0.3000 City View Green Holdings Inc. CVGR 1053 0.1100 0.1000 0.1050 -0.0050 0.4650 0.1000 Charlotte's Web Holdings, Inc. CWEB 1979 26.4000 24.9200 25.0400 -0.7100 33.7700 9.0500 C21 Investments Inc. CXXI 6926 1.5000 1.4000 1.4600 +0.0300 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 100 0.0150 0.0150 0.0150 0.0000 0.4600 0.0100 Data Deposit Box Inc. DDB 250 0.0200 0.0200 0.0200 0.0000 0.0900 0.0150 Debut Diamonds Inc. DDI 2574 0.0150 0.0100 0.0150 +0.0050 0.0150 0.0050 DeepRock Minerals Inc. DEEP 57 0.0600 0.0500 0.0600 +0.0150 0.1000 0.0400 Deer Horn Capital Inc. DHC 285 0.2100 0.2050 0.2100 0.0000 0.5800 0.1700 Dixie Brands Inc. DIXI.U 365 0.7300 0.7100 0.7200 -0.0300 1.2000 0.3100 Delrey Metals Corp. DLRY 650 0.1950 0.1900 0.1900 -0.0050 0.5000 0.1600 Rapid Dose Therapeutics Corp. DOSE 399 0.7300 0.6700 0.7300 +0.0300 1.3300 0.6000 Deveron UAS Corp. DVR 1830 0.2000 0.1900 0.2000 +0.0100 0.3150 0.0950 DionyMed Brands Inc. DYME 735 2.7000 2.3000 2.4300 -0.2100 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 838 0.1650 0.1550 0.1550 -0.0150 0.4500 0.1400 SpeakEasy Cannabis Club Ltd. EASY 279 0.9800 0.8700 0.8700 -0.1000 1.3300 0.1900 Nutritional High International Inc. EAT 11349 0.2100 0.2000 0.2000 -0.0050 0.5900 0.1300 Eviana Health Corporation EHC 37 0.6200 0.6200 0.6200 0.0000 1.6800 0.5100 ECO ORO MINERALS CORP. J EOM 10 0.1050 0.1050 0.1050 +0.0050 0.2700 0.1000 Leviathan Cannabis Group Inc. EPIC 4472 0.5000 0.3800 0.5000 +0.1550 2.3200 0.2400 ePlay Digital Inc. EPY 1652 0.1000 0.0900 0.0900 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 1015 0.0400 0.0300 0.0400 +0.0050 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 89 0.9900 0.9700 0.9800 0.0000 1.5500 0.5900 EVITRADE Health Systems Corp. EVA 103 0.1250 0.1250 0.1250 0.0000 0.6200 0.1250 Explorex Resources Inc. EX 10 0.2500 0.2500 0.2500 0.0000 0.4500 0.2050 EXMceuticals Inc. EXM 825 1.5200 1.4400 1.5000 +0.0700 1.9700 0.8700 Far Resources Ltd. FAT 1920 0.0900 0.0800 0.0900 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 9297 0.1000 0.0950 0.0950 +0.0050 0.1800 0.0450 First Energy Metals Limited FE 19 0.1950 0.1500 0.1950 +0.0450 0.1950 0.1500 Future Farm Technologies Inc. FFT 1286 0.1600 0.1500 0.1550 -0.0050 0.6000 0.1500 Fineqia International Inc. FNQ 165 0.0100 0.0100 0.0100 +0.0050 0.0250 0.0050 Flower One Holdings Inc. FONE 1926 3.0700 3.0100 3.0500 +0.0800 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 2020 116.0000 115.0000 115.0000 -1.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 784 0.9400 0.9300 0.9400 0.0000 1.0500 0.5500 Global Blockchain Mining Corp. FORK 12374 0.0200 0.0150 0.0150 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 460 0.0650 0.0600 0.0600 -0.0050 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 3956 0.3250 0.3000 0.3250 +0.0350 0.7500 0.2100 Graph Blockchain Inc GBLC 1256 0.0450 0.0400 0.0450 +0.0100 0.2000 0.0350 Genius Metals Inc GENI 85 0.1800 0.1700 0.1700 -0.0050 0.2500 0.1200 Generation Mining Limited GENM 1004 0.3200 0.2700 0.2900 -0.0300 0.3300 0.0800 Glance Technologies Inc. GET 118 0.1450 0.1400 0.1400 -0.0050 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 8136 0.1000 0.0900 0.0900 -0.0050 3.8931 0.0800 Global Gaming Technologies Corp.WT GGAM.WT.U 20 0.0100 0.0100 0.0100 +0.0050 0.1200 0.0050 Green Growth Brands Inc. GGB 5846 5.4500 5.2400 5.2800 -0.1200 6.4000 0.5800 Global Hemp Group Inc. GHG 2018 0.0650 0.0550 0.0650 +0.0050 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 1917 0.1150 0.1100 0.1100 -0.0050 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 1470 0.1400 0.1400 0.1400 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 1725 0.0700 0.0700 0.0700 0.0000 0.1500 0.0400 Graphite Energy Corp. GRE 53 0.3000 0.2850 0.2850 -0.0850 3.1000 0.2000 Grown Rogue International Inc. GRIN 626 0.3500 0.3350 0.3400 -0.0100 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 301 0.0300 0.0250 0.0250 -0.0050 0.1700 0.0250 Green Thumb Industries Inc. GTII 1505 18.6000 17.5000 17.5500 -0.7900 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 5132 11.3800 10.5300 10.8900 -0.0600 14.5000 4.5600 Harrys Manufacturing Inc. HARY 2950 0.0700 0.0700 0.0700 -0.0100 0.5000 0.0500 High Hampton Holdings Corp. HC 517 0.3400 0.3300 0.3400 0.0000 1.1200 0.1700 Heritage Global Inc. HGP 20 0.9500 0.9000 0.9000 -0.0500 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 1440 0.0300 0.0300 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 2383 0.4000 0.3850 0.3900 0.0000 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 5350 0.0800 0.0700 0.0700 0.0000 0.1050 0.0500 HealthSpace Data Systems Ltd. HS 186 0.0450 0.0450 0.0450 -0.0050 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 47617 0.2550 0.2450 0.2500 +0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 801 0.0200 0.0200 0.0200 0.0000 0.4350 0.0150 iAnthus Capital Holdings Inc. IAN 4699 6.4300 6.1700 6.3500 -0.1000 9.4900 4.3300 International Battery Metals Ltd. IBAT 1082 0.1200 0.1050 0.1200 +0.0150 0.4550 0.1050 Integrated Cannabis Company Inc. ICAN 1189 0.3250 0.3000 0.3150 -0.0050 2.0200 0.2650 ThreeD Capital Inc. IDK 4625 0.0400 0.0400 0.0400 0.0000 0.1500 0.0350 IntellaEquity Inc. IEQ 2983 0.0350 0.0200 0.0350 +0.0100 0.2300 0.0200 Imagin Medical Inc. IME 150 0.0850 0.0800 0.0800 0.0000 0.3100 0.0700 Indus Holdings, Inc. INDS 334 13.2000 12.6000 12.6000 -0.5900 15.9500 12.6000 Ionic Brands Corp. IONC 8892 0.6800 0.6400 0.6400 -0.0400 0.9000 0.5400 Imagination Park Technologies IP 9960 0.0800 0.0600 0.0750 +0.0150 0.4450 0.0400 Irving Resources Inc. IRV 3653 3.0400 2.5000 3.0400 +0.4900 3.0400 0.9100 Inner Spirit Holdings Ltd. ISH 684 0.2000 0.1900 0.1950 -0.0100 0.9100 0.1150 Isodiol International Inc. ISOL 909 1.2200 1.1100 1.1600 +0.0400 7.9000 1.0300 Lotus Ventures Inc. J 60 0.2250 0.2200 0.2200 -0.0050 0.4650 0.1550 StartMonday Technology Corp. JOB 527 0.0300 0.0300 0.0300 0.0000 0.1900 0.0150 International Cannabrands Inc. JUJU 2579 0.0950 0.0900 0.0950 +0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1130 0.4600 0.4350 0.4400 -0.0150 1.0500 0.1700 Kontrol Energy Corp. KNR 516 0.7500 0.6800 0.7500 +0.0100 0.9900 0.4600 KWG Resources Inc. KWG 2505 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Lifestyle Delivery Systems Inc LDS 1689 0.5700 0.5400 0.5600 +0.0100 1.0000 0.2250 Liberty Health Sciences Inc. LHS 7068 0.8000 0.7500 0.7600 -0.0500 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 3678 0.1500 0.1300 0.1400 -0.0050 0.3650 0.0800 Liht Cannabis Corp. LIHT 1956 0.2300 0.2150 0.2250 0.0000 0.6900 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 480 0.0350 0.0350 0.0350 -0.0150 0.1250 0.0100 LeanLife Health Inc. LLP 3410 0.0600 0.0550 0.0600 +0.0100 0.1800 0.0300 Litelink Technologies Inc. LLT 55 0.1150 0.1150 0.1150 0.0000 0.3300 0.1000 Lexington Biosciences Inc. LNB 3 0.3650 0.0000 3.5000 0.0850 Cannara Biotech Inc. LOVE 10640 0.1850 0.1750 0.1800 -0.0050 0.3450 0.1650 Lexaria Bioscience Corp. LXX 495 1.3500 1.2900 1.3100 -0.0200 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 0 0.0250 0.0000 0.2000 0.0250 Marret High Yield Strategies Fund A MHY.UN 30 0.0500 0.0500 0.0500 -0.0150 0.1200 0.0050 Minera IRL Limited MIRL 690 0.0600 0.0600 0.0600 0.0000 0.1150 0.0500 True Leaf Medicine International Ltd. MJ 382 0.4700 0.4600 0.4700 +0.0050 0.7400 0.3250 Global Health Clinics Ltd. MJRX 10 0.0500 0.0500 0.0500 0.0000 0.5600 0.0500 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 5924 3.5200 3.3700 3.4200 -0.0600 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 3245 0.6300 0.5800 0.5800 -0.0300 3.5200 0.4050 Matica Enterprises Inc. MMJ 4622 0.0950 0.0900 0.0950 +0.0050 0.3150 0.0700 Miramont Resources Corp. MONT 491 0.2000 0.1900 0.1950 +0.0050 0.6300 0.1200 MPX International Corporation MPXI 586 0.6700 0.6200 0.6200 0.0000 1.2300 0.4900 MLI Marble Lending Inc. MRBL 100 0.2400 0.2400 0.2400 +0.0150 0.3250 0.1850 Micromem Technologies Inc. MRM 18 0.0500 0.0500 0.0500 +0.0100 0.1700 0.0250 Cannvas MedTech Inc. MTEC 73 0.2800 0.2550 0.2700 +0.0100 1.0000 0.2300 Micron Waste Technologies Inc MWM 847 0.3500 0.3350 0.3400 0.0000 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 3702 0.5000 0.4900 0.5000 +0.0050 2.0800 0.4400 Innovative Properties Inc. NAB 10744 0.6900 0.6200 0.6200 -0.0300 0.9800 0.0350 North Bud Farms Inc. NBUD 1344 0.3300 0.3200 0.3200 -0.0150 0.8000 0.1900 NetCents Technology Inc. NC 433 0.9900 0.9000 0.9200 0.0000 2.6400 0.6500 Nerds On Site Inc. NERD 1299 0.2350 0.2250 0.2250 -0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 2121 0.0500 0.0450 0.0450 0.0000 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 683 0.4950 0.4700 0.4900 -0.0050 0.8500 0.2700 Victory Nickel Inc. NI 958 0.0250 0.0150 0.0250 0.0000 0.0650 0.0100 Cryptanite Blockchain Technologies Corp. NITE 150 0.0300 0.0300 0.0300 0.0000 0.2850 0.0250 NewLeaf Brands Inc. NLB 379 0.9100 0.8900 0.8900 -0.0500 7.2000 0.6000 Northern Lights Resources Corp. NLR 540 0.0300 0.0300 0.0300 0.0000 0.1500 0.0200 NanoSphere Health Sciences Inc. NSHS 224 0.3250 0.3100 0.3150 +0.0050 0.5100 0.2000 NexTech AR Solutions Corp NTAR 692 0.7600 0.7300 0.7400 +0.0200 1.1000 0.2400 Nuran Wireless Inc. NUR 160 0.0550 0.0550 0.0550 -0.0050 0.1500 0.0400 Nass Valley Gateway Ltd. NVG 100 0.1000 0.1000 0.1000 -0.0250 0.3100 0.1000 Nuinsco Resources Limited NWI 1649 0.0100 0.0100 0.0100 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 958 12.2200 11.8700 11.9900 -0.2400 13.1000 4.1900 Permex Petroleum Corporation OIL 25 0.1500 0.1500 0.1500 +0.0050 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 16787 0.7500 0.6700 0.6700 -0.0900 0.8300 0.3000 Orchid Ventures Inc. ORCD 190 0.5800 0.5500 0.5800 0.0000 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 80 0.1500 0.1500 0.1500 0.0000 1.0000 0.1150 Osoyoos Cannabis Inc. OSO 4098 0.2400 0.2100 0.2250 +0.0150 0.3500 0.1900 Ovation Science Inc OVAT 710 0.6400 0.6200 0.6400 +0.0200 0.6400 0.2900 One World Lithium Inc. OWLI 344 0.1950 0.1800 0.1850 -0.0150 0.2200 0.1200 POSaBIT Systems Corporation PBIT 340 0.5000 0.4550 0.4800 +0.0100 1.1800 0.3800 Portage Biotech Inc. PBT.U 1130 0.0950 0.0850 0.0950 +0.0150 0.1150 0.0750 Preferred Dental Technologies Inc. PDTI 400 0.0250 0.0250 0.0250 -0.0050 0.0700 0.0150 Premier Health Group Inc. PHGI 2419 0.5700 0.5100 0.5200 -0.0400 1.0700 0.2300 Canntab Therapeutics Limited PILL 125 0.7900 0.7600 0.7600 -0.0300 2.1400 0.5200 Pivit Exploration Inc. PIVT 110 0.0800 0.0800 0.0800 -0.0100 0.1900 0.0600 ParcelPal Technology Inc. PKG 4868 0.2650 0.2450 0.2450 -0.0250 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 2881 0.0400 0.0300 0.0350 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 7 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 6343 3.1300 2.8500 2.8800 -0.2100 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 461 0.6800 0.5900 0.6200 -0.0800 0.8700 0.1400 Plus Products Inc PLUS 1455 5.4200 5.0200 5.0900 -0.2100 7.9700 3.5100 Peloton Minerals Corporation PMC 255 0.1000 0.0850 0.1000 0.0000 0.1350 0.0250 Weekend Unlimited Inc. POT 15287 0.0950 0.0850 0.0900 -0.0050 0.3600 0.0800 PreveCeutical Medical Inc. PREV 3147 0.0700 0.0650 0.0650 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 75 0.1000 0.1000 0.1000 -0.0150 1.5000 0.0800 Plymouth Rock Technologies Inc. PRT 200 0.5300 0.5200 0.5300 0.0000 0.7400 0.5200 Platinex Inc. PTX 700 0.0500 0.0350 0.0450 0.0000 0.1200 0.0250 World Class Extractions Inc. PUMP 52857 0.1900 0.1700 0.1900 +0.0100 0.2250 0.1150 Pushfor Investments Inc. PUSH 1575 0.7400 0.6800 0.7000 +0.0200 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 933 0.4100 0.3900 0.4100 -0.0050 0.7700 0.1700 Captiva Verde Land Corp. PWR 3443 0.3000 0.2700 0.2800 0.0000 0.3000 0.0600 Quantum Cobalt Corp QBOT 132 0.0600 0.0550 0.0600 0.0000 0.2650 0.0400 Quinsam Capital Corporation QCA 2810 0.2250 0.2000 0.2000 -0.0200 0.3850 0.1900 Quadron Cannatech Corporation QCC 5545 0.3250 0.2900 0.3000 -0.0250 0.3900 0.1000 Rain City Resources Inc. RAIN 10 0.0900 0.0900 0.0900 0.0000 0.0900 0.0900 Relay Medical Corp. RELA 1547 0.2100 0.2000 0.2050 0.0000 0.3600 0.1900 Reservoir Capital Corp. REO 1760 0.0600 0.0550 0.0600 +0.0050 0.0650 0.0100 Renforth Resources Inc. RFR 7135 0.0450 0.0400 0.0400 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 4741 0.0550 0.0450 0.0500 -0.0050 0.3200 0.0450 Rise Gold Corp. RISE 871 0.0800 0.0750 0.0800 +0.0100 0.1500 0.0450 Rockshield Capital Corp. RKS 1695 0.0950 0.0850 0.0900 +0.0050 0.3000 0.0750 RISE Life Science Corp. RLSC 3595 0.1800 0.1700 0.1800 0.0000 0.3850 0.0450 RMMI Corp. RMMI 112 1.0000 0.9000 0.9000 -0.0400 2.9500 0.6500 Rubicon Organics Inc. ROMJ 106 3.1000 3.0000 3.0000 -0.1000 5.2500 1.6000 Ravenquest BioMed Inc. RQB 2582 0.6900 0.6500 0.6500 -0.0500 1.0900 0.3800 Rift Valley Resources Corp. RVR 485 0.0750 0.0750 0.0750 0.0000 0.1000 0.0500 Subscribe Technologies Inc. SAAS 5725 0.0350 0.0300 0.0350 +0.0100 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 3959 0.3600 0.3200 0.3500 +0.0100 0.8300 0.3000 Security Devices International Inc. SDZ 6 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 1 0.0200 0.0000 0.3400 0.0150 Shoal Point Energy Ltd. SHP 404 0.0450 0.0450 0.0450 0.0000 0.0850 0.0200 Sharc International Systems Inc. SHRC 1160 0.2600 0.2450 0.2600 0.0000 0.4950 0.2000 Seahawk Ventures Inc. SHV 386 0.3700 0.2850 0.3700 +0.0850 0.5500 0.1300 SLANG Worldwide Inc. SLNG 6979 2.3600 2.2500 2.3000 -0.0500 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 680 0.0600 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1158 4.4600 4.1500 4.2500 -0.1800 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 5425 0.0700 0.0450 0.0550 -0.0050 0.3750 0.0250 SOL Global Investments Corp. SOL 790 2.4800 2.3700 2.4000 -0.0500 5.0000 1.0200 Sona Nanotech Inc. SONA 175 0.2800 0.2800 0.2800 +0.0200 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 4251 0.3800 0.3400 0.3500 -0.0350 0.6100 0.1900 Spacefy Inc. SPFY 2003 0.1300 0.1300 0.1300 -0.0100 0.3700 0.1150 Spearmint Resources Inc. SPMT 10 0.0200 0.0200 0.0200 -0.0050 0.0525 0.0200 Sproutly Canada Inc. SPR 13348 0.7100 0.6600 0.6900 -0.0200 1.1800 0.2500 Squire Mining Ltd. SQR 335 0.1900 0.1800 0.1800 -0.0100 0.8200 0.1250 Shamrock Enterprises Inc. SRS 400 0.0300 0.0300 0.0300 +0.0050 0.0700 0.0150 Stem Holdings Inc. STEM 5 2.3500 2.3100 2.3100 -0.0900 4.4800 2.0800 StillCanna Inc. STIL 2875 1.2600 1.1900 1.2000 -0.0300 1.6400 1.0000 Wildflower Brands Inc. SUN 709 0.7100 0.6800 0.7000 0.0000 1.4600 0.4550 Sixty North Gold Mining Inc. SXTY 4050 0.0300 0.0300 0.0300 -0.0050 0.2400 0.0300 Talmora Diamond Inc. TAI 223 0.0450 0.0450 0.0450 +0.0050 0.0600 0.0050 Transcanna Holdings Inc. TCAN 2694 6.0800 5.6600 6.0500 -0.6900 7.7900 0.7700 Tempus Capital Inc. TEMP 547 0.1000 0.0850 0.0850 -0.0150 0.2500 0.0050 Terranueva Corporation TEQ 344 0.8700 0.8500 0.8500 0.0000 1.7500 0.3750 TerrAscend Corp. TER 158 8.0700 7.9500 7.9700 -0.0800 13.5000 3.3000 1933 Industries Inc. TGIF 8538 0.4500 0.4350 0.4400 0.0000 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 155 0.1750 0.1750 0.1750 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 2416 0.3000 0.2800 0.2800 -0.0100 1.3400 0.2500 TILT Holdings Inc. TILT 5123 2.2000 2.0700 2.0800 -0.1000 4.0000 1.5100 Cansortium Inc. TIUM.U 824 1.6500 1.5900 1.6000 +0.0200 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 435 0.4550 0.4550 0.4550 +0.0750 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 87 4.5000 4.4700 4.4700 -0.0300 5.5000 4.2500 Tartisan Nickel Corp. TN 270 0.0450 0.0400 0.0400 0.0000 0.1300 0.0200 The Tinley Beverage Company Inc. TNY 6855 0.6500 0.6300 0.6400 -0.0100 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 1757 0.1650 0.1550 0.1550 -0.0100 1.5300 0.1450 Trackloop Analytics Corp. TOOL 391 0.0450 0.0400 0.0400 -0.0050 0.1800 0.0300 Enertopia Corp. TOP 200 0.0250 0.0200 0.0200 -0.0050 0.1050 0.0150 Trulieve Cannabis Corp. TRUL 572 17.7800 17.3500 17.4000 -0.4200 23.8500 9.1000 Talisker Resources Ltd. TSK 172 0.1300 0.1300 0.1300 +0.0050 0.1600 0.0800 Tantalex Resources Corporation TTX 260 0.0300 0.0300 0.0300 0.0000 0.1600 0.0200 Black Tusk Resources Inc. TUSK 60 0.1600 0.1500 0.1600 +0.0100 0.2850 0.1200 Global UAV Technologies Ltd. UAV 2030 0.0300 0.0250 0.0300 0.0000 0.1100 0.0200 United Battery Metals Corp. UBM 680 0.0550 0.0500 0.0500 0.0000 1.6800 0.0500 Ubique Minerals Limited UBQ 5 0.1400 0.1400 0.1400 -0.0100 0.2500 0.0600 UpSnap Inc. UP 4 0.0050 0.0000 0.0250 0.0050 NameSilo Technologies Corp. URL 1785 0.5100 0.4850 0.4850 -0.0100 0.5400 0.3250 American Pacific Mining Corp. USGD 6868 0.1500 0.1300 0.1450 0.0000 0.4000 0.0400 VirtualArmour International Inc. VAI 75 0.2150 0.2150 0.2150 -0.0150 0.3900 0.1600 Ventura Cannabis and Wellness Corp. VCAN 66 0.7100 0.7000 0.7100 -0.0500 0.9700 0.2569 Vogogo Inc. VGO 15 1.5000 1.5000 1.5000 0.0000 15.6000 1.3500 Vogogo Inc. 8% 30JUN20 VGO.DB 10 90.0000 90.0000 90.0000 +5.0000 100.0000 80.0000 Valens Groworks Corp. VGW 11943 4.3000 3.9700 4.0600 -0.2500 4.9000 0.9800 Valens Groworks Corp. VGW.WT 349 1.7500 1.4400 1.4900 -0.2600 2.3300 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 1152 1.3500 1.1600 1.1900 -0.1300 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 152 0.6600 0.6100 0.6300 -0.0200 0.9800 0.5400 Phivida Holdings Inc. VIDA 806 0.7200 0.6900 0.7000 0.0000 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 40 0.0800 0.0800 0.0800 0.0000 0.2950 0.0700 Vireo Health International Inc. S.V. VREO 835 5.3700 5.0400 5.2700 -0.0200 6.8700 4.6400 Veritas Pharma Inc. VRT 36 0.5400 0.5300 0.5400 0.0000 4.3500 0.5000 Versus Systems Inc. VS 380 0.2100 0.2000 0.2000 0.0000 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 2118 0.5400 0.5000 0.5400 +0.0100 0.7500 0.4600 Victory Square Technologies Inc. VST 105 0.3350 0.2900 0.2900 -0.0250 1.6700 0.2700 Willow Biosciences Inc. WLLW 1876 0.0750 0.0700 0.0750 +0.0050 0.2100 0.0650 ICC International Cannabis Corp. WRLD.U 3933 0.2700 0.2550 0.2600 -0.0050 0.9100 0.2300 Western Uranium & Vanadium Corp. WUC 101 1.2300 1.1400 1.1700 -0.0300 3.3200 0.6500 MGX Minerals Inc. XMG 3413 0.2600 0.2400 0.2600 +0.0050 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 231 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 348 0.2800 0.2750 0.2750 +0.0050 0.5400 0.2100 Zanzibar Gold Inc. ZBR 1398 0.2450 0.2200 0.2300 -0.0150 0.3150 0.1000 Kootenay Zinc Corp. ZNK 65 0.0900 0.0900 0.0900 -0.0050 0.2900 0.0450 ZTEST Electronics Inc. ZTE 10 0.3500 0.3500 0.3500 +0.0050 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.010 0.015 0.0500 0.0150 Advantex Marketing International Inc. ADX 0.005 0.0100 0.0050 Ansar Financial and Dev Corporation AFD 0.610 0.640 0.7800 0.3000 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0750 0.0500 AJN Resources Inc. AJN 0.035 0.140 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 Appia Energy Corp. API 0.285 0.310 0.4100 0.1300 Armada Mercantile Ltd. ARM 0.300 0.400 0.5900 0.2800 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.045 0.060 0.0800 0.0250 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.415 0.470 0.4800 0.2000 Aether Catalyst Solutions, Inc. ATHR 0.100 0.180 0.1800 0.0600 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 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 0.120 0.1250 0.0650 Bird River Resources Inc. BDR 0.015 0.020 0.1000 0.0150 Ignite International Brands, Ltd. BILZ 1.950 1.950 4.0400 1.2600 Bond Resources Inc. BJB 0.170 0.2000 0.2000 Berkley Renewables Inc. BKS 0.035 0.060 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 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 Block X Capital Corp. BXXX 0.055 0.070 0.1650 0.0150 CAT Strategic Metals Corporation CAT 0.040 0.045 0.1500 0.0350 Empower Clinics Inc CBDT 0.190 0.190 0.5000 0.0650 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Certive Solutions Inc. CBP 0.025 0.035 0.0450 0.0100 Green River Gold Corp. CCR 0.050 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 0.0150 0.0050 Cartier Iron Corporation CFE 0.085 0.090 0.1250 0.0650 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.050 0.150 0.4700 0.0300 Crest Resources Inc. CRES 0.125 0.150 0.1550 0.1000 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0400 0.0050 Canamex Gold Corp. CSQ 0.035 0.040 0.1700 0.0300 CMX Gold & Silver Corp. CXC 0.040 0.055 0.1150 0.0400 Cyntar Ventures Inc CYN 0.080 0.170 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 DigiCrypts Blockchain Solutions Inc. DIGI 0.055 0.060 0.1000 0.0300 The Delma Group Inc. DLMA 1.000 1.600 7.2500 0.7500 DNI Metals Inc. DNI 0.045 0.050 0.1100 0.0400 Dundee Sustainable Technologies Inc. DST 0.025 0.030 0.0850 0.0050 EA Education Group Inc. EA 0.110 0.175 1.6500 0.0700 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.015 0.0250 0.0050 Etruscus Resources Corp. ETR 0.415 0.440 0.5000 0.2350 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 Eastern Zinc Corp. EZNC 0.075 0.125 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.200 0.250 0.6000 0.1000 FogChain Corp FOG 0.050 0.060 0.5700 0.0500 FAX Capital Corp. FXC 3.800 4.450 4.4500 1.5100 GreenBank Capital Inc. GBC 0.300 0.300 1.6000 0.1000 Gencan Capital Inc. GCA 0.200 0.390 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Gravitas Financial Inc. GFI 0.020 0.020 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.080 0.3000 0.0250 Gunpowder Capital Corp. GPC 0.045 0.050 0.0900 0.0400 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.250 0.6000 0.1000 Getchell Gold Corp. GTCH 0.155 0.175 0.6000 0.1300 Glenbriar Technologies Inc. GTI.X 0.010 0.010 0.0400 0.0100 Hello Pal International Inc. HP 0.030 0.060 0.3450 0.0350 IGEN Networks Corp. IGN 0.030 0.040 0.1000 0.0300 Inspiration Mining Corporation ISM 0.035 0.035 0.0700 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.100 0.115 0.4000 0.1050 ICTV Brands Inc. ITV 0.020 0.100 0.2200 0.0100 Izotropic Corporation IZO 0.325 0.390 0.5000 0.2600 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 0.120 0.3000 0.0900 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 Karam Minerals Inc. KMI 0.090 0.120 0.1500 0.1500 KOPR Point Ventures Inc. KOPR 0.110 0.140 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 Lions Bay Mining Corp. LBM 0.055 0.100 0.1950 0.0300 Callitas Health Inc. LILY 0.110 0.130 0.2500 0.0500 Global Li-Ion Graphite Corp. LION 0.160 0.175 0.3450 0.0600 Lanebury Growth Capital Ltd. LLL 0.160 0.375 0.4000 0.1600 Redfund Capital Corp. LOAN 0.145 0.150 0.7000 0.1350 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1100 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.040 0.0600 0.0250 Luxxfolio Holdings Inc. LUXX 0.120 0.200 LiveWell Canada Inc. LVWL 0.600 0.600 0.9200 0.6800 McLaren Resources Inc. MCL 0.020 0.025 0.1000 0.0100 Mag One Products Inc. MDD 0.085 0.100 0.1600 0.0200 ME Resource Corp. MEC Mistango River Resources Inc. MIS 0.020 0.025 0.0500 0.0100 MJardin Group, Inc. MJAR 2.000 2.000 8.9000 1.6400 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 0.500 0.4900 0.1000 GoverMedia Plus Canada Corp. MPLS 0.070 0.4800 0.0300 MPV Exploration Inc MPV 0.150 0.170 0.2000 0.0600 Monterey Minerals Inc. MREY 0.050 0.060 0.1600 0.0500 Maxtech Ventures Inc. MVT 0.060 0.070 0.4000 0.0350 Montego Resources Inc. MY 0.035 0.035 0.3100 0.0300 Meryllion Resources Corporation MYR 0.010 0.015 0.0350 0.0100 NHS Industries Ltd. NHS 0.040 0.070 0.1200 0.0250 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Norsemont Capital Inc. NOM 0.320 0.390 0.4550 0.2500 Plaintree Systems Inc. NPT 0.150 0.190 0.3000 0.1150 MegumaGold Corp NSAU 0.080 0.120 0.3000 0.1000 Northern Sphere Mining Corp. NSM 0.010 0.020 0.1250 0.0100 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 Organic Potash Corporation OPC 0.020 0.035 0.0800 0.0200 ESI Energy Services Inc. OPI 0.150 0.200 0.4500 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.360 0.370 0.8000 0.1600 Provenance Gold Corp. PAU 0.145 0.185 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.200 0.7000 0.0100 PUDO Inc. PDO 0.700 1.120 2.5000 0.5000 Patriot Gold Corp. PGOL 0.060 0.120 0.0950 0.0950 PrimeWest Mortgage Inv Corporation PRI 0.800 1.000 1.6000 0.4000 Park Lawn Company Limited PRL 7.000 8.750 9.4000 8.0000 Pasinex Resources Limited PSE 0.025 0.070 0.1850 0.0600 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Quizam Media Corporation QQ 0.090 0.105 0.2100 0.0450 Radial Research Corp RAD 0.150 0.290 0.3500 0.1200 Rockcliff Metals Corporation RCLF 0.130 0.130 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RIWI Corp. RIW 2.800 3.200 3.5000 1.0000 West Red Lake Gold Mines Inc. RLG 0.080 0.090 0.1200 0.0450 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 0.005 0.0200 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.070 0.090 0.2550 0.0300 Rockex Mining Corporation RXM 0.020 0.040 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.080 0.120 0.2700 0.0600 Robix Environmental Technologies Inc. RZX SBD Capital Corp. SBD 0.060 0.095 0.5500 0.0600 Scotch Creek Ventures Inc. SCV 0.100 0.140 0.1300 0.1000 Sierra Growth Corp. SGRO 0.225 0.290 0.7000 0.1150 Sitka Gold Corp. SIG 0.100 0.110 0.2800 0.0400 Hydro66 Holdings Corp. SIX 0.275 0.300 0.9500 0.2500 Skarb Exploration Corp. SKRB 0.025 0.500 Skyledger Tech Corp. SKYL 0.050 Slave Lake Zinc Corp SLZ 0.065 0.090 0.1250 0.0600 Silver Phoenix Resources Inc. SP 0.165 0.250 0.2175 0.0290 Spey Resources Corp. SPEY 0.060 0.080 0.1550 0.0400 SponsorsOne Inc. SPO 0.100 0.105 0.2600 0.0500 Squatex Energy and Ressources Inc. SQX 0.015 0.050 0.2450 0.0150 Starrex International Ltd. STX 0.750 1.250 2.0000 0.7500 Navis Resources Corp. SUV 0.6700 0.2300 St-Georges Eco-Mining Corp. SX 0.120 0.150 0.3150 0.0350 66 Resources Inc. SXX 0.090 0.170 0.2700 0.0600 Syd Financing Inc. SYDF 0.080 0.250 0.1750 0.0800 Taku Gold Corp. TAK 0.060 0.080 0.1500 0.0350 Target Capital Inc. TCI 0.035 0.045 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.050 0.080 0.1850 0.0500 Taiga Gold Corp TGC 0.070 0.085 0.2000 0.0650 1933 Industries Inc.10% 14SEP21 TGIF.DB 101.500 106.000 125.0000 95.0000 Tower One Wireless Corp. TO 0.070 0.070 0.1950 0.0600 Tocvan Ventures Corp. TOC 0.100 0.150 0.1200 0.1000 Torino Power Solutions Inc TPS 0.030 0.050 0.1700 0.0300 Upco International Inc UPCO 0.060 0.075 0.4500 0.0650 Urbana Corporation URB Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.250 1.0500 0.8000 Velocity Data Inc. VCT 0.020 0.070 0.0750 0.0100 Top Strike Resources Corp. VENI 0.045 0.055 0.5500 0.0350 Phivida Holdings Inc. Wts. VIDA.WT 0.110 0.140 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 Valeo Pharma Inc. VPH 0.710 0.720 0.9800 0.6100 Victory Resources Corporation VR 0.150 0.180 0.2000 0.0200 Wayland Group Corp. WAYL 0.740 0.740 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.030 0.040 0.0900 0.0250 Winston Resources Inc. WRW 0.025 0.030 0.2400 0.0150 World Mahjong Limited WSM 0.220 eXeBlock Technology Corporation XBLK 0.030 0.035 0.2450 0.0250 MGX Minerals Inc. A Wts. XMG.WT.A 0.005 0.3450 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 0.010 0.040 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.010 0.060 0.1500 0.0350 XORTX Therapeutics Inc. XRX 0.200 0.220 0.2950 0.1300 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.055 0.240 0.1000 0.0350 Trades: 30,945 Total Volume: 76,267,415 Total Value: $85,154,794 Advanced: 85 Declined: 146 Unchanged: 279 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.