CNSX Trading Daily Market Summary May 08 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 5 0.3950 0.3950 0.3950 0.0000 0.4500 0.1500 Abacus Health Products Inc ABCS 388 13.1500 12.5000 12.5000 -0.1000 18.0900 8.7500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 656 2.7000 1.7500 2.5000 +2.5000 2.7000 1.7500 Alliance Growers Corp. ACG 2595 0.0700 0.0650 0.0650 -0.0050 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 1124 20.5900 19.8900 20.2900 +0.2900 28.3000 11.9900 Advantex Marketing International Inc. ADX 5 0.0050 0.0000 0.0100 0.0050 Ansar Financial and Dev Corporation AFD 2 0.6400 0.0000 0.7500 0.3000 Affinor Growers Inc. AFI 225 0.0350 0.0350 0.0350 0.0000 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 3851 0.0600 0.0600 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 572 0.2650 0.2450 0.2450 -0.0100 0.5500 0.1000 AgraFlora Organics International Inc AGRA 11610 0.5000 0.4750 0.4800 -0.0050 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 233 0.6000 0.5800 0.5900 -0.0200 0.7200 0.3600 Alternate Health Corp. AHG 696 0.4350 0.3900 0.3900 -0.0250 1.1400 0.3000 Advantagewon Oil Corp. AOC 2300 0.0250 0.0200 0.0200 0.0000 0.0800 0.0150 Appia Energy Corp. API 4 0.3100 0.0000 0.4100 0.1300 Global Cannabis Applications Corp. APP 782 0.0800 0.0750 0.0750 0.0000 0.3800 0.0700 AREV Brands International Ltd. AREV 432 0.3800 0.3650 0.3800 +0.0150 0.4750 0.1750 Argo Gold Inc. ARQ 0 0.0800 0.0000 0.3250 0.0700 Aquarius Surgical Technologies Inc. ASTI 5 0.4150 0.4150 0.4150 -0.0500 0.4800 0.2000 Auxico Resources Canada Inc. AUAG 692 0.1600 0.1600 0.1600 0.0000 0.2800 0.1150 Australis Capital Inc. AUSA 5161 1.0700 1.0100 1.0400 -0.0100 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 85 0.8100 0.7800 0.7900 +0.0200 11.4900 0.3600 Avarone Metals Inc. AVM 800 0.0650 0.0600 0.0600 0.0000 0.0850 0.0350 BacTech Environmental Corporation BAC 9601 0.0200 0.0150 0.0200 +0.0050 0.0450 0.0150 Body and Mind Inc. BAMM 2967 2.4500 2.3300 2.4000 +0.0200 3.7100 0.3300 Blueberries Medical Corp. BBM 2910 0.6700 0.6500 0.6500 -0.0100 0.8800 0.3400 Benchmark Botanics Inc. BBT 41 0.4300 0.4000 0.4300 +0.0300 1.2000 0.2000 Blockchain Foundry Inc BCFN 630 0.0800 0.0700 0.0750 0.0000 0.5000 0.0150 Blockchain Holdings Ltd. BCX 186 0.4900 0.4750 0.4750 0.0000 2.4000 0.1100 Bird River Resources Inc. BDR 280 0.0200 0.0200 0.0200 +0.0050 0.1000 0.0150 Beleave Inc. BE 6236 0.1000 0.0950 0.1000 +0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 240 0.1150 0.1100 0.1100 -0.0050 0.2900 0.0950 Braingrid Limited BGRD 1283 0.0950 0.0750 0.0800 +0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 2614 0.0900 0.0800 0.0800 -0.0100 0.4350 0.0650 Biome Grow Inc. BIO 322 0.5400 0.5200 0.5400 +0.0400 2.1000 0.4700 Belgravia Capital International Inc. BLGV 1725 0.0250 0.0200 0.0250 0.0000 0.0600 0.0150 BlissCo Cannabis Corp. BLIS 1374 0.4900 0.4750 0.4850 -0.0050 0.6000 0.2600 BLOK Technologies Inc. BLK 200 0.0250 0.0200 0.0200 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 1352 1.2800 1.2100 1.2700 +0.0600 2.7200 1.0200 Blackhawk Resource Corp. BLR 1484 0.0750 0.0750 0.0750 +0.0050 0.1000 0.0400 Bougainville Ventures Inc. BOG 1521 0.1050 0.0900 0.1000 0.0000 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 124 0.2000 0.1850 0.2000 0.0000 0.4850 0.1000 The Yield Growth Corp. BOSS 1374 0.6200 0.6000 0.6200 0.0000 0.9400 0.1650 21C Metals Inc. BULL 100 0.1850 0.1850 0.1850 0.0000 0.4200 0.1600 BioMark Diagnostics Inc. BUX 13 0.0700 0.0700 0.0700 -0.0100 0.1050 0.0300 Aura Health Inc. BUZZ 2381 0.2300 0.2200 0.2200 -0.0050 0.6500 0.1400 FinCanna Capital Corp. CALI 41 0.1450 0.1450 0.1450 0.0000 0.4500 0.0800 CannAmerica Brands Corp. CANA 441 0.1850 0.1700 0.1850 +0.0150 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 28899 0.5500 0.4950 0.5300 -0.0200 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 22390 0.1700 0.1450 0.1450 -0.0200 0.1900 0.1450 CB2 Insights Inc. CBII 446 0.2750 0.2700 0.2700 +0.0050 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 924 3.8600 3.5500 3.7700 -0.0900 4.6800 1.9800 Copperbank Resources Corp. CBK 3550 0.0400 0.0350 0.0400 +0.0050 0.0950 0.0350 Certive Solutions Inc. CBP 100 0.0250 0.0250 0.0250 -0.0050 0.0450 0.0100 Green River Gold Corp. CCR 500 0.0500 0.0500 0.0500 -0.0200 0.0700 0.0400 CordovaCann Corp. CDVA 55 0.9000 0.8500 0.9000 +0.0600 2.0000 0.6000 Cerro Grande Mining Corporation CEG 90 0.0050 0.0050 0.0050 0.0000 0.0150 0.0050 Cartier Iron Corporation CFE 490 0.0850 0.0750 0.0800 0.0000 0.1250 0.0650 California Gold Mining Inc. CGM 2387 0.6000 0.5200 0.5400 -0.0500 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 230 0.3650 0.3550 0.3650 +0.0100 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 94 2.1200 2.0900 2.1200 +0.0100 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 440 0.2000 0.1900 0.1900 -0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 1699 0.6400 0.6300 0.6400 0.0000 0.7500 0.3100 Choom Holdings Inc. CHOO 12633 0.5100 0.4750 0.4900 -0.0200 1.4700 0.3800 Canada House Wellness Group Inc. CHV 653 0.1550 0.1500 0.1550 +0.0050 0.4500 0.1250 CIM International Group Inc. CIM 30 0.1900 0.1900 0.1900 0.0000 0.6300 0.1900 Cresco Labs Inc. CL 1335 16.3500 16.0100 16.1400 +0.1400 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 62 0.3800 0.3800 0.3800 +0.0300 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1493 0.0900 0.0750 0.0750 -0.0150 0.3000 0.0600 Canadian Metals Inc. CME 100 0.0500 0.0500 0.0500 +0.0050 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 0 0.2500 0.0000 0.3250 0.0500 CannaOne Technologies Inc CNNA 761 1.2400 1.1800 1.2400 +0.0400 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 1149 1.7900 1.6600 1.6900 -0.1000 2.3500 0.5000 CENTR Brands Corp. CNTR 199 0.7500 0.6800 0.7500 +0.0800 0.7500 0.5600 Canna-V-Cell Sciences Inc. CNVC 2103 0.2850 0.2600 0.2800 0.0000 0.4000 0.1100 International Cobalt Corp CO 350 0.0250 0.0250 0.0250 -0.0050 0.2300 0.0200 Codebase Ventures Inc. CODE 6620 0.0450 0.0400 0.0400 +0.0050 0.1000 0.0200 Captor Capital Corp CPTR 128 1.4400 1.3800 1.4000 -0.0100 3.3000 0.7500 Carl Data Solutions Inc. CRL 74 0.0700 0.0700 0.0700 -0.0050 0.1850 0.0550 Crop Infrastructure Corp. CROP 2684 0.2950 0.2850 0.2950 +0.0050 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 190 0.0500 0.0400 0.0500 +0.0100 2.3000 0.0350 Chemesis International Inc. CSI 1500 1.8600 1.7800 1.8300 +0.0900 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 388 0.1100 0.1100 0.1100 +0.0050 0.6800 0.0850 Curaleaf Holdings, Inc. CURA 13951 15.2500 14.4100 15.1000 +0.6500 15.7500 5.1200 Biocure Technology Inc. CURE 120 0.4100 0.3700 0.3700 -0.0100 1.0700 0.3000 City View Green Holdings Inc. CVGR 2240 0.1050 0.1000 0.1000 -0.0050 0.4650 0.1000 Charlotte's Web Holdings, Inc. CWEB 5571 25.5000 22.9200 23.3100 -1.7300 33.7700 9.0500 C21 Investments Inc. CXXI 2954 1.4600 1.4200 1.4300 -0.0300 3.0000 0.6200 Data Deposit Box Inc. DDB 2870 0.0200 0.0200 0.0200 0.0000 0.0900 0.0150 Debut Diamonds Inc. DDI 430 0.0150 0.0150 0.0150 0.0000 0.0150 0.0050 DeepRock Minerals Inc. DEEP 120 0.0600 0.0600 0.0600 0.0000 0.1000 0.0400 Deer Horn Capital Inc. DHC 125 0.2050 0.1900 0.1900 -0.0200 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 1800 0.0550 0.0500 0.0500 -0.0050 0.1000 0.0300 Dixie Brands Inc. DIXI.U 2354 0.7700 0.7000 0.7500 +0.0300 1.2000 0.3100 Delrey Metals Corp. DLRY 1520 0.1850 0.1700 0.1700 -0.0200 0.5000 0.1600 Rapid Dose Therapeutics Corp. DOSE 281 0.7500 0.7300 0.7300 0.0000 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 20 0.0250 0.0250 0.0250 -0.0050 0.0800 0.0050 DionyMed Brands Inc. DYME 573 2.7500 2.4200 2.4200 -0.0100 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 1256 0.1600 0.1550 0.1600 +0.0050 0.4500 0.1400 SpeakEasy Cannabis Club Ltd. EASY 853 0.9500 0.8800 0.8800 +0.0100 1.3300 0.1900 Nutritional High International Inc. EAT 12943 0.2100 0.2050 0.2050 +0.0050 0.5900 0.1300 Eviana Health Corporation EHC 10 0.6200 0.6200 0.6200 0.0000 1.6800 0.5100 Leviathan Cannabis Group Inc. EPIC 3844 0.6900 0.5200 0.6800 +0.1800 2.3200 0.2400 ePlay Digital Inc. EPY 373 0.1000 0.0950 0.1000 +0.0100 0.1950 0.0500 EarthRenew Inc. ERTH 4536 0.0500 0.0450 0.0450 +0.0050 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 203 0.9800 0.9700 0.9700 -0.0100 1.4900 0.5900 Etruscus Resources Corp. ETR 180 0.4500 0.3900 0.3900 -0.0600 0.5000 0.2350 Explorex Resources Inc. EX 1145 0.2700 0.2500 0.2550 +0.0050 0.4500 0.2050 EXMceuticals Inc. EXM 270 1.5000 1.4000 1.4900 -0.0100 1.9700 0.8700 Far Resources Ltd. FAT 1300 0.0900 0.0850 0.0900 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 1204 0.0950 0.0950 0.0950 0.0000 0.1800 0.0450 First Energy Metals Limited FE 0 0.1950 0.0000 0.1950 0.1500 Future Farm Technologies Inc. FFT 3819 0.1550 0.1450 0.1500 -0.0050 0.6000 0.1450 Four Nines Gold Inc. FNAU 10 0.2000 0.2000 0.2000 0.0000 0.6000 0.1000 Fineqia International Inc. FNQ 300 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 Flower One Holdings Inc. FONE 2430 3.1000 2.9800 3.0600 +0.0100 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1430 116.5000 115.5100 116.5000 +1.5000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 339 0.9200 0.9100 0.9200 -0.0200 1.0500 0.5500 Global Blockchain Mining Corp. FORK 6834 0.0200 0.0150 0.0200 +0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 172 0.0600 0.0600 0.0600 0.0000 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 1512 0.3200 0.3000 0.3100 -0.0150 0.7500 0.2100 Graph Blockchain Inc GBLC 19 0.0400 0.0400 0.0400 -0.0050 0.2000 0.0350 Genius Metals Inc GENI 963 0.1800 0.1700 0.1800 +0.0100 0.2500 0.1200 Generation Mining Limited GENM 807 0.2900 0.2700 0.2800 -0.0100 0.3300 0.0800 Glance Technologies Inc. GET 467 0.1450 0.1400 0.1400 0.0000 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 476 0.0900 0.0900 0.0900 0.0000 3.8931 0.0800 Green Growth Brands Inc. GGB 6864 5.5200 5.1000 5.3000 +0.0200 6.4000 0.5800 Global Hemp Group Inc. GHG 1997 0.0650 0.0600 0.0600 -0.0050 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 2154 0.1150 0.1100 0.1150 +0.0050 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 820 0.1400 0.1400 0.1400 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 290 0.0800 0.0700 0.0700 0.0000 0.1500 0.0400 Gunpowder Capital Corp. GPC 0 0.0600 0.0000 0.0900 0.0400 Graphite Energy Corp. GRE 83 0.5000 0.4000 0.5000 +0.2150 3.1000 0.2000 Grown Rogue International Inc. GRIN 206 0.3500 0.3200 0.3500 +0.0100 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 10 0.0300 0.0300 0.0300 +0.0050 0.1700 0.0250 Getchell Gold Corp. GTCH 455 0.1800 0.1750 0.1800 +0.0050 0.6000 0.1300 Green Thumb Industries Inc. GTII 2340 18.2500 17.2200 17.5000 -0.0500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 11658 11.3300 10.9500 11.1000 +0.2100 14.5000 4.5600 Harrys Manufacturing Inc. HARY 250 0.0700 0.0700 0.0700 0.0000 0.5000 0.0500 High Hampton Holdings Corp. HC 729 0.3450 0.3350 0.3350 -0.0050 1.1200 0.1700 Heritage Global Inc. HGP 10 0.8200 0.8200 0.8200 -0.0800 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 1060 0.0300 0.0300 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 3525 0.4000 0.3700 0.3700 -0.0200 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 10 0.0700 0.0700 0.0700 0.0000 0.1050 0.0500 HealthSpace Data Systems Ltd. HS 500 0.0450 0.0450 0.0450 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 11225 0.2550 0.2450 0.2550 +0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 1200 0.0200 0.0150 0.0200 0.0000 0.4350 0.0150 iAnthus Capital Holdings Inc. IAN 2096 6.5000 6.2300 6.2500 -0.1000 9.4900 4.3300 International Battery Metals Ltd. IBAT 1937 0.1200 0.0500 0.1100 -0.0100 0.4550 0.0500 Integrated Cannabis Company Inc. ICAN 2354 0.3400 0.3200 0.3300 +0.0150 2.0200 0.2650 ThreeD Capital Inc. IDK 2720 0.0400 0.0350 0.0400 0.0000 0.1500 0.0350 IntellaEquity Inc. IEQ 450 0.0300 0.0300 0.0300 -0.0050 0.2300 0.0200 Imagin Medical Inc. IME 360 0.0850 0.0750 0.0850 +0.0050 0.3100 0.0700 Indus Holdings, Inc. INDS 126 12.8000 11.5500 12.2600 -0.3400 15.9500 11.5500 Ionic Brands Corp. IONC 5762 0.6300 0.5900 0.5900 -0.0500 0.9000 0.5400 Imagination Park Technologies IP 13963 0.0950 0.0750 0.0900 +0.0150 0.4450 0.0400 Irving Resources Inc. IRV 1642 3.0500 2.7700 2.9300 -0.1100 3.0500 0.9100 Inner Spirit Holdings Ltd. ISH 6403 0.2100 0.2000 0.2050 +0.0100 0.9100 0.1150 Isodiol International Inc. ISOL 3018 1.2700 1.1800 1.2000 +0.0400 7.9000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 350 0.1000 0.1000 0.1000 -0.0100 0.4000 0.1000 Lotus Ventures Inc. J 120 0.2200 0.2200 0.2200 0.0000 0.4650 0.1550 StartMonday Technology Corp. JOB 1631 0.0300 0.0250 0.0300 0.0000 0.1900 0.0150 International Cannabrands Inc. JUJU 12422 0.0950 0.0900 0.0900 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 9143 0.4950 0.4400 0.4800 +0.0400 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 0 0.0100 0.0000 0.0750 0.0050 Kontrol Energy Corp. KNR 0 0.7500 0.0000 0.9900 0.4600 KWG Resources Inc. KWG 2253 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 18 0.0550 0.0550 0.0550 -0.0450 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 1976 0.5800 0.5200 0.5200 -0.0400 1.0000 0.2250 Liberty Health Sciences Inc. LHS 2551 0.7800 0.7500 0.7700 +0.0100 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 552 0.1400 0.1300 0.1400 0.0000 0.3650 0.0800 Liht Cannabis Corp. LIHT 1394 0.2200 0.2150 0.2200 -0.0050 0.6900 0.1500 Callitas Health Inc. LILY 5 0.1050 0.1050 0.1050 -0.0050 0.2500 0.0500 Global Li-Ion Graphite Corp. LION 294 0.1800 0.1800 0.1800 +0.0200 0.3350 0.0600 Lanebury Growth Capital Ltd. LLL 0 0.1600 0.0000 0.4000 0.1600 LeanLife Health Inc. LLP 2300 0.0600 0.0500 0.0500 -0.0100 0.1800 0.0300 Litelink Technologies Inc. LLT 450 0.1300 0.1100 0.1100 -0.0050 0.3300 0.1000 Lexington Biosciences Inc. LNB 12 0.3650 0.0000 3.4000 0.0850 Redfund Capital Corp. LOAN 220 0.1500 0.1400 0.1500 +0.0050 0.7000 0.1350 Cannara Biotech Inc. LOVE 4205 0.1800 0.1750 0.1800 0.0000 0.3450 0.1650 Newlox Gold Ventures Corp. LUX 500 0.0300 0.0300 0.0300 -0.0050 0.0600 0.0250 Lexaria Bioscience Corp. LXX 638 1.3400 1.2600 1.2700 -0.0400 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 1500 0.0350 0.0350 0.0350 +0.0100 0.2000 0.0250 Mag One Products Inc. MDD 920 0.1000 0.0900 0.0900 0.0000 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 12 0.0500 0.0000 0.1200 0.0050 True Leaf Medicine International Ltd. MJ 1828 0.5100 0.4700 0.4900 +0.0200 0.7400 0.3250 MJardin Group, Inc. MJAR 2526 1.9400 1.6900 1.7000 -0.3600 8.9000 1.6400 Global Health Clinics Ltd. MJRX 728 0.0550 0.0550 0.0550 +0.0050 0.5600 0.0500 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 7087 3.4100 3.3000 3.3000 -0.1200 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 1587 0.6000 0.5800 0.5900 +0.0100 3.5200 0.4050 Metalo Manufacturing Inc. MMI 12 0.2150 0.2150 0.2150 -0.0550 0.4900 0.1000 Matica Enterprises Inc. MMJ 6375 0.1000 0.0850 0.1000 +0.0050 0.3150 0.0700 Miramont Resources Corp. MONT 3485 0.2450 0.2000 0.2300 +0.0350 0.6300 0.1200 MPV Exploration Inc MPV 440 0.1800 0.1650 0.1650 +0.0250 0.2000 0.0600 MPX International Corporation MPXI 687 0.6800 0.6300 0.6800 +0.0600 1.2300 0.4900 Monterey Minerals Inc. MREY 290 0.0500 0.0500 0.0500 -0.0100 0.1600 0.0500 Micromem Technologies Inc. MRM 62 0.0350 0.0350 0.0350 -0.0150 0.1700 0.0250 Cannvas MedTech Inc. MTEC 489 0.2950 0.2700 0.2850 +0.0150 1.0000 0.2300 Maxtech Ventures Inc. MVT 29 0.0700 0.0700 0.0700 -0.0050 0.4000 0.0350 Micron Waste Technologies Inc MWM 150 0.3500 0.3350 0.3350 -0.0050 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 1241 0.5000 0.4900 0.4900 -0.0100 2.0800 0.4400 Innovative Properties Inc. NAB 5776 0.6700 0.6100 0.6500 +0.0300 0.9800 0.0350 North Bud Farms Inc. NBUD 1672 0.3300 0.3000 0.3100 -0.0100 0.8000 0.1900 NetCents Technology Inc. NC 734 0.9200 0.8500 0.8800 -0.0400 2.6400 0.6500 Nerds On Site Inc. NERD 4289 0.2550 0.2300 0.2500 +0.0250 0.3700 0.1600 Netcoins Holdings Inc. NETC 880 0.0500 0.0450 0.0450 0.0000 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 976 0.4750 0.4600 0.4750 -0.0150 0.8500 0.2700 NHS Industries Ltd. NHS 212 0.0500 0.0400 0.0500 +0.0150 0.1200 0.0250 Victory Nickel Inc. NI 2 0.0250 0.0000 0.0650 0.0100 NewLeaf Brands Inc. NLB 342 0.8600 0.7900 0.8000 -0.0900 7.2000 0.6000 Northern Lights Resources Corp. NLR 200 0.0300 0.0300 0.0300 0.0000 0.1500 0.0200 MegumaGold Corp NSAU 840 0.1200 0.0750 0.1200 +0.0200 0.3000 0.0750 NanoSphere Health Sciences Inc. NSHS 65 0.3250 0.3100 0.3100 -0.0050 0.5100 0.2000 NexTech AR Solutions Corp NTAR 406 0.7600 0.7200 0.7200 -0.0200 1.1000 0.2400 New Tech Minerals Corp. NTM 20 0.0250 0.0250 0.0250 0.0000 0.0800 0.0150 Nuran Wireless Inc. NUR 9432 0.0550 0.0450 0.0500 -0.0050 0.1500 0.0400 Nass Valley Gateway Ltd. NVG 8 0.0950 0.0950 0.0950 -0.0050 0.3100 0.0950 CannaRoyalty Corp. OH 1387 12.2300 11.8700 12.0000 +0.0100 13.1000 4.1900 Permex Petroleum Corporation OIL 323 0.1500 0.1450 0.1450 -0.0050 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 22618 0.6800 0.6200 0.6200 -0.0500 0.8300 0.3000 Orchid Ventures Inc. ORCD 282 0.5800 0.5700 0.5800 0.0000 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 152 0.1500 0.1300 0.1500 0.0000 1.0000 0.1150 Osoyoos Cannabis Inc. OSO 13202 0.2600 0.2150 0.2250 0.0000 0.3500 0.1900 Ovation Science Inc OVAT 433 0.6500 0.6200 0.6200 -0.0200 0.6500 0.2900 One World Lithium Inc. OWLI 99 0.1950 0.1900 0.1950 +0.0100 0.2200 0.1200 Provenance Gold Corp. PAU 60 0.1500 0.1500 0.1500 +0.0050 0.3850 0.1000 POSaBIT Systems Corporation PBIT 362 0.5000 0.4800 0.4950 +0.0150 1.1800 0.3800 Portage Biotech Inc. PBT.U 538 0.1000 0.0850 0.0850 -0.0100 0.1150 0.0750 PUDO Inc. PDO 5 0.9400 0.9400 0.9400 -0.1800 2.5000 0.5000 Premier Health Group Inc. PHGI 721 0.5500 0.5000 0.5500 +0.0300 1.0700 0.2300 Canntab Therapeutics Limited PILL 25 0.8000 0.8000 0.8000 +0.0400 2.1400 0.5200 ParcelPal Technology Inc. PKG 4768 0.2500 0.2350 0.2350 -0.0100 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 8586 0.0350 0.0300 0.0350 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 1990 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 3058 2.9800 2.7700 2.9800 +0.1000 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 128 0.6400 0.6000 0.6300 +0.0100 0.8700 0.1400 Plus Products Inc PLUS 702 5.2000 5.0700 5.1200 +0.0300 7.9700 3.5100 Peloton Minerals Corporation PMC 70 0.1000 0.1000 0.1000 0.0000 0.1350 0.0250 Weekend Unlimited Inc. POT 7074 0.0950 0.0850 0.0950 +0.0050 0.3600 0.0800 PreveCeutical Medical Inc. PREV 6750 0.0650 0.0600 0.0650 0.0000 0.1700 0.0300 PrimeWest Mortgage Inv Corporation PRI 2 0.8000 0.8000 0.8000 -0.2000 1.6000 0.4000 Plymouth Rock Technologies Inc. PRT 50 0.5300 0.5200 0.5300 0.0000 0.7400 0.5200 Platinex Inc. PTX 2960 0.0500 0.0450 0.0500 +0.0050 0.1200 0.0250 World Class Extractions Inc. PUMP 19920 0.1900 0.1800 0.1900 0.0000 0.2250 0.1150 Pushfor Investments Inc. PUSH 50 0.7600 0.7200 0.7200 +0.0200 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 1116 0.4050 0.3950 0.4050 -0.0050 0.7700 0.1700 Captiva Verde Land Corp. PWR 1017 0.2800 0.2500 0.2600 -0.0200 0.3000 0.0600 Quantum Cobalt Corp QBOT 173 0.0550 0.0500 0.0500 -0.0100 0.2600 0.0400 Quinsam Capital Corporation QCA 1559 0.2250 0.2100 0.2150 +0.0150 0.3850 0.1900 Quadron Cannatech Corporation QCC 1368 0.3150 0.3050 0.3100 +0.0100 0.3900 0.1000 Rockcliff Metals Corporation RCLF 6594 0.1850 0.1300 0.1300 +0.1300 0.1850 0.1300 Relay Medical Corp. RELA 585 0.2150 0.2000 0.2100 +0.0050 0.3600 0.1900 Reservoir Capital Corp. REO 2710 0.0600 0.0500 0.0600 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 14 0.0450 0.0450 0.0450 +0.0050 0.0600 0.0200 Resinco Capital Partners Inc. RIN 1727 0.0550 0.0450 0.0550 +0.0050 0.3200 0.0450 Rise Gold Corp. RISE 2015 0.0800 0.0750 0.0750 -0.0050 0.1500 0.0450 RIWI Corp. RIW 2 3.0000 3.0000 3.0000 -0.3500 3.5000 1.0000 Rockshield Capital Corp. RKS 3000 0.0900 0.0900 0.0900 0.0000 0.3000 0.0750 West Red Lake Gold Mines Inc. RLG 1100 0.0950 0.0750 0.0950 +0.0050 0.1200 0.0450 RISE Life Science Corp. RLSC 390 0.1800 0.1800 0.1800 0.0000 0.3850 0.0450 RMMI Corp. RMMI 206 1.0000 0.9900 1.0000 +0.1000 2.9500 0.6500 Rubicon Organics Inc. ROMJ 49 3.0900 3.0100 3.0800 +0.0800 5.2500 1.6000 Ravenquest BioMed Inc. RQB 2149 0.6900 0.6400 0.6400 -0.0100 1.0900 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 160 0.0800 0.0700 0.0800 0.0000 0.2550 0.0300 Rift Valley Resources Corp. RVR 5 0.0750 0.0000 0.1000 0.0500 3 Sixty Risk Solutions Ltd. SAFE 10497 0.4050 0.3600 0.3900 +0.0400 0.8300 0.3000 SBD Capital Corp. SBD 0 0.0600 0.0000 0.5500 0.0600 Security Devices International Inc. SDZ 5 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Shoal Point Energy Ltd. SHP 200 0.0400 0.0400 0.0400 -0.0050 0.0850 0.0200 Sharc International Systems Inc. SHRC 870 0.2550 0.2500 0.2500 -0.0100 0.4950 0.2000 Seahawk Ventures Inc. SHV 5 0.3500 0.3500 0.3500 -0.0200 0.5500 0.1300 Hydro66 Holdings Corp. SIX 297 0.3200 0.3000 0.3200 +0.0200 0.9500 0.2500 SLANG Worldwide Inc. SLNG 2077 2.3400 2.2300 2.3300 +0.0300 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 6472 0.0600 0.0550 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 841 4.3400 3.9600 4.1500 -0.1000 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 1067 0.0700 0.0550 0.0600 +0.0050 0.3750 0.0250 SOL Global Investments Corp. SOL 2140 2.6300 2.4200 2.6000 +0.2000 5.0000 1.0200 Sona Nanotech Inc. SONA 8 0.2850 0.2850 0.2850 +0.0050 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 5818 0.3800 0.3550 0.3800 +0.0300 0.6100 0.1900 Spacefy Inc. SPFY 1015 0.1500 0.1150 0.1300 0.0000 0.3700 0.1150 Spearmint Resources Inc. SPMT 100 0.0250 0.0250 0.0250 +0.0050 0.0525 0.0200 Sproutly Canada Inc. SPR 10670 0.7500 0.6700 0.7500 +0.0600 1.1800 0.2500 Squire Mining Ltd. SQR 213 0.1950 0.1900 0.1950 +0.0150 0.8200 0.1250 Shamrock Enterprises Inc. SRS 100 0.0300 0.0300 0.0300 0.0000 0.0700 0.0150 Stem Holdings Inc. STEM 8 2.3200 2.3000 2.3000 -0.0100 4.4800 2.0800 StillCanna Inc. STIL 981 1.3100 1.1500 1.2100 +0.0100 1.6400 1.0000 Wildflower Brands Inc. SUN 363 0.6900 0.6700 0.6900 -0.0100 1.4600 0.4550 Sixty North Gold Mining Inc. SXTY 100 0.0350 0.0350 0.0350 +0.0050 0.2400 0.0300 Taku Gold Corp. TAK 350 0.0600 0.0600 0.0600 -0.0200 0.1500 0.0350 Transcanna Holdings Inc. TCAN 1467 6.4900 6.2400 6.4100 +0.3600 7.7900 0.7700 Tempus Capital Inc. TEMP 620 0.0900 0.0850 0.0850 0.0000 0.2500 0.0050 Terranueva Corporation TEQ 169 0.9000 0.8600 0.9000 +0.0500 1.7500 0.3750 TerrAscend Corp. TER 657 8.1900 7.9500 8.0100 +0.0400 13.5000 3.3000 Taiga Gold Corp TGC 0 0.0850 0.0000 0.2000 0.0650 1933 Industries Inc. TGIF 6603 0.4400 0.4250 0.4250 -0.0150 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 13 0.1750 0.1750 0.1750 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 1252 0.3050 0.2850 0.2850 +0.0050 1.3400 0.2500 TILT Holdings Inc. TILT 15712 2.0500 1.8400 1.9100 -0.1700 4.0000 1.5100 Cansortium Inc. TIUM.U 755 1.6500 1.5800 1.5800 -0.0200 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 232 0.4000 0.4000 0.4000 -0.0550 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 2 4.4700 4.4700 4.4700 0.0000 5.5000 4.2500 Tartisan Nickel Corp. TN 360 0.0450 0.0400 0.0400 0.0000 0.1300 0.0200 The Tinley Beverage Company Inc. TNY 3121 0.6500 0.6200 0.6200 -0.0200 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 3084 0.1600 0.1550 0.1550 0.0000 1.5300 0.1450 Trackloop Analytics Corp. TOOL 3248 0.0450 0.0350 0.0350 -0.0050 0.1600 0.0300 Enertopia Corp. TOP 163 0.0250 0.0250 0.0250 +0.0050 0.1050 0.0150 Torino Power Solutions Inc TPS 6 0.0500 0.0000 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 1195 17.6000 17.0000 17.2100 -0.1900 23.8500 9.1000 Talisker Resources Ltd. TSK 200 0.1300 0.1300 0.1300 0.0000 0.1600 0.0800 Black Tusk Resources Inc. TUSK 701 0.1600 0.1500 0.1600 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 250 0.0300 0.0300 0.0300 0.0000 0.1100 0.0200 United Battery Metals Corp. UBM 685 0.0500 0.0450 0.0450 -0.0050 1.6800 0.0450 Ubique Minerals Limited UBQ 74 0.1400 0.1100 0.1100 -0.0300 0.2500 0.0600 Upco International Inc UPCO 75 0.0800 0.0800 0.0800 +0.0100 0.4500 0.0650 NameSilo Technologies Corp. URL 797 0.4950 0.4850 0.4850 0.0000 0.5400 0.3250 American Pacific Mining Corp. USGD 1734 0.1500 0.1350 0.1350 -0.0100 0.4000 0.0400 VirtualArmour International Inc. VAI 26 0.2000 0.2000 0.2000 -0.0150 0.3900 0.1600 Ventura Cannabis and Wellness Corp. VCAN 351 0.7600 0.7000 0.7500 +0.0400 0.9700 0.2569 Top Strike Resources Corp. VENI 50 0.0500 0.0500 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 36 1.4700 1.2200 1.2900 -0.2100 15.6000 1.2200 Valens Groworks Corp. VGW 8241 4.1300 4.0100 4.0400 -0.0200 4.9000 0.9800 Valens Groworks Corp. VGW.WT 972 1.5900 1.4500 1.4500 -0.0400 2.3300 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 771 1.2100 1.1700 1.1800 -0.0100 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 85 0.6200 0.6200 0.6200 -0.0100 0.9800 0.5400 Phivida Holdings Inc. VIDA 759 0.7000 0.6700 0.7000 0.0000 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 40 0.0800 0.0800 0.0800 0.0000 0.2900 0.0700 Valeo Pharma Inc. VPH 40 0.7000 0.7000 0.7000 -0.0200 0.9800 0.6100 Vireo Health International Inc. S.V. VREO 476 5.3700 5.1700 5.1800 -0.0900 6.8700 4.6400 Veritas Pharma Inc. VRT 11 0.5200 0.5200 0.5200 -0.0200 4.3500 0.5000 Versus Systems Inc. VS 155 0.2000 0.2000 0.2000 0.0000 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 692 0.5300 0.5000 0.5000 -0.0400 0.7500 0.4600 Victory Square Technologies Inc. VST 295 0.3000 0.2900 0.2900 0.0000 1.6700 0.2700 Winston Gold Corp. WGC 3410 0.0550 0.0400 0.0550 +0.0150 0.0900 0.0250 Willow Biosciences Inc. WLLW 260 0.0750 0.0700 0.0750 0.0000 0.2100 0.0650 ICC International Cannabis Corp. WRLD.U 6150 0.2800 0.2600 0.2700 +0.0100 0.9100 0.2300 Winston Resources Inc. WRW 0 0.0200 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 232 1.1600 1.0900 1.1000 -0.0700 3.3200 0.6500 MGX Minerals Inc. XMG 983 0.2600 0.2450 0.2450 -0.0150 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 22 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 387 0.2800 0.2700 0.2700 -0.0050 0.5400 0.2100 XORTX Therapeutics Inc. XRX 75 0.2000 0.2000 0.2000 -0.0200 0.2950 0.1300 Zanzibar Gold Inc. ZBR 8973 0.2250 0.2100 0.2100 -0.0200 0.3150 0.1000 Kootenay Zinc Corp. ZNK 81 0.1200 0.0800 0.1200 +0.0300 0.2900 0.0450 Zenith Exploration Inc. ZX 25 0.0550 0.0550 0.0550 -0.0450 0.1000 0.0350 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.010 0.015 0.0500 0.0150 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 Armada Mercantile Ltd. ARM 0.265 0.400 0.5900 0.2800 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.045 0.060 0.0800 0.0250 Asia Cannabis Corp. ASIA 0.225 0.250 0.7900 0.2100 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 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 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 Bucephalus Capital Corp. BCA 0.080 0.120 0.1250 0.0650 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 0.095 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 0.020 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 0.115 0.2000 0.0300 Block X Capital Corp. BXXX 0.055 0.065 0.1550 0.0150 Cautivo Mining Inc. CAI 0.095 0.200 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.035 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 Cerro de Pasco Resources Inc. CDPR 0.310 0.310 0.3700 0.2200 Chemistree Technology Inc. Wts. CHM.WT 0.200 0.220 0.2500 0.1400 Cascadia Blockchain Group Corp. CK 0.050 0.200 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 0.040 0.040 0.1600 0.0300 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1150 0.0400 Hilltop Cybersecurity Inc. CYBX 0.010 0.020 0.4050 0.0100 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 The Delma Group Inc. DLMA 1.000 1.300 7.2500 0.7500 DNI Metals Inc. DNI 0.045 0.050 0.1100 0.0400 Deveron UAS Corp. DVR 0.190 0.205 0.3150 0.0950 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 ECO ORO MINERALS CORP. J EOM 0.105 0.170 0.2700 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 0.050 Eastern Zinc Corp. EZNC 0.075 0.125 0.2750 0.0850 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 0.010 0.010 1.6000 0.1000 Gencan Capital Inc. GCA 0.150 0.390 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Gravitas Financial Inc. GFI 0.020 0.030 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Global Gaming Technologies Corp.WT GGAM.WT.U 0.005 0.010 0.1200 0.0050 Generic Gold Corp. GGC 0.080 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.110 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 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 ICTV Brands Inc. ITV 0.020 0.060 0.2200 0.0100 Izotropic Corporation IZO 0.325 0.380 0.5000 0.2600 James Bay Resources Limited JBR 0.120 0.250 0.2850 0.1100 JDF Explorations Inc. JDF 0.045 0.0500 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 Karam Minerals Inc. KMI 0.090 0.120 0.1500 0.1500 KOPR Point Ventures Inc. KOPR 0.100 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 Liht Cannabis Corp. Wts. LIHT.WT 0.040 0.045 0.1250 0.0100 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1050 0.0400 Luxxfolio Holdings Inc. LUXX 0.120 0.200 LiveWell Canada Inc. LVWL 0.950 0.950 0.9200 0.6800 McLaren Resources Inc. MCL 0.020 0.025 0.1000 0.0100 ME Resource Corp. MEC Minera IRL Limited MIRL 0.060 0.070 0.1150 0.0500 Mistango River Resources Inc. MIS 0.020 0.025 0.0500 0.0100 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 0.070 0.4800 0.0300 MLI Marble Lending Inc. MRBL 0.225 0.235 0.3250 0.1850 Montego Resources Inc. MY 0.035 0.035 0.3100 0.0300 Meryllion Resources Corporation MYR 0.010 0.020 0.0350 0.0100 Cryptanite Blockchain Technologies Corp. NITE 0.030 0.040 0.2850 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 0.175 0.3000 0.1150 Northern Sphere Mining Corp. NSM 0.010 0.020 0.1250 0.0100 Nuinsco Resources Limited NWI 0.005 0.015 0.0800 0.0100 Nexco Resources Inc. NXU 0.065 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 Petrocapita Income Trust PCE.UN 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 0.120 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.060 0.090 0.1900 0.0600 Primary Energy Metals Inc. PRIM 0.100 0.115 1.4000 0.0800 Park Lawn Company Limited PRL 7.000 8.750 9.4000 8.0000 Pasinex Resources Limited PSE 0.025 0.060 0.1850 0.0600 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Quizam Media Corporation QQ 0.090 0.110 0.2100 0.0450 Radial Research Corp RAD 0.155 0.290 0.3500 0.1200 Rain City Resources Inc. RAIN 0.090 0.145 0.0900 0.0900 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 0.005 0.0200 0.0200 Rockex Mining Corporation RXM 0.020 0.040 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.080 0.350 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 0.220 Subscribe Technologies Inc. SAAS 0.030 0.035 0.1300 0.0200 Scotch Creek Ventures Inc. SCV 0.100 0.140 0.1300 0.1000 Sensor Technologies Inc. SENS 0.015 0.025 0.3400 0.0150 Sierra Growth Corp. SGRO 0.225 0.290 0.7000 0.1150 Sitka Gold Corp. SIG 0.100 0.110 0.2600 0.0400 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 0.110 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 0.150 0.150 0.3150 0.0350 66 Resources Inc. SXX 0.080 0.170 0.2700 0.0600 Syd Financing Inc. SYDF 0.080 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.035 0.050 0.0600 0.0050 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 1933 Industries Inc.10% 14SEP21 TGIF.DB 101.500 106.000 125.0000 95.0000 Theramed Health Corporation TMED 0.100 0.600 0.6200 0.1250 Tower One Wireless Corp. TO 0.085 0.090 0.1950 0.0600 Tocvan Ventures Corp. TOC 0.120 0.150 0.1200 0.1000 Tantalex Resources Corporation TTX 0.025 0.030 0.1600 0.0200 UpSnap Inc. UP 0.005 0.010 0.0250 0.0050 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 Vogogo Inc. 8% 30JUN20 VGO.DB 70.000 90.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.110 0.140 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.520 Victory Resources Corporation VR 0.150 0.180 0.2000 0.0200 Wayland Group Corp. WAYL 0.800 0.800 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.320 0.5000 0.1350 West Isle Energy Inc. WEI 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 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.320 0.345 0.5000 0.1000 Trades: 31,368 Total Volume: 67,490,725 Total Value: $99,703,929 Advanced: 116 Declined: 128 Unchanged: 268 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.