CNSX Trading Daily Market Summary May 09 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 16 0.4000 0.4000 0.4000 +0.0050 0.4500 0.1500 Abacus Health Products Inc ABCS 335 13.2500 11.9000 13.2500 +0.7500 18.0900 8.7500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 93 2.8000 2.5000 2.7500 +0.2500 2.8000 1.7500 Supreme Metals Corp. ABJ 170 0.0150 0.0150 0.0150 0.0000 0.0500 0.0150 Alliance Growers Corp. ACG 344 0.0700 0.0650 0.0650 0.0000 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 1063 20.3900 19.5000 19.9900 -0.3000 28.3000 11.9900 Affinor Growers Inc. AFI 2395 0.0350 0.0350 0.0350 0.0000 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 55 0.2500 0.2450 0.2450 0.0000 0.5500 0.1000 AgraFlora Organics International Inc AGRA 6033 0.4800 0.4600 0.4600 -0.0200 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 240 0.6000 0.5500 0.6000 +0.0100 0.7200 0.3600 Alternate Health Corp. AHG 5049 0.6000 0.3600 0.5700 +0.1800 1.0800 0.3000 Advantagewon Oil Corp. AOC 85 0.0200 0.0200 0.0200 0.0000 0.0750 0.0150 Appia Energy Corp. API 210 0.2900 0.2800 0.2800 -0.0300 0.4100 0.1300 Global Cannabis Applications Corp. APP 2092 0.0800 0.0700 0.0750 0.0000 0.3800 0.0700 AREV Brands International Ltd. AREV 2442 0.3900 0.3500 0.3700 -0.0100 0.4750 0.1750 Argo Gold Inc. ARQ 2850 0.0800 0.0700 0.0700 -0.0100 0.3250 0.0700 Asia Cannabis Corp. ASIA 530 0.2400 0.2400 0.2400 -0.0200 0.7900 0.2100 Australis Capital Inc. AUSA 3082 1.0500 1.0100 1.0100 -0.0300 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 158 0.7900 0.7800 0.7800 -0.0100 11.4900 0.3600 Avarone Metals Inc. AVM 280 0.0600 0.0550 0.0550 -0.0050 0.0850 0.0350 Aylen Capital Inc. AYL 1250 0.0150 0.0150 0.0150 0.0000 0.0300 0.0150 BacTech Environmental Corporation BAC 900 0.0200 0.0150 0.0200 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 9531 2.6800 2.1400 2.5600 +0.1600 3.7100 0.3300 Blueberries Medical Corp. BBM 9440 0.6700 0.5800 0.5900 -0.0600 0.8800 0.3400 Benchmark Botanics Inc. BBT 195 0.4500 0.3900 0.4500 +0.0200 1.2000 0.2000 Blockchain Foundry Inc BCFN 1584 0.0950 0.0800 0.0950 +0.0200 0.5000 0.0150 Blockchain Holdings Ltd. BCX 5 0.4750 0.4750 0.4750 0.0000 2.4000 0.1100 Bird River Resources Inc. BDR 200 0.0200 0.0200 0.0200 0.0000 0.1000 0.0150 Beleave Inc. BE 12916 0.1000 0.0950 0.0950 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 840 0.1050 0.1000 0.1000 -0.0100 0.2900 0.0950 Braingrid Limited BGRD 95 0.0800 0.0750 0.0750 -0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 2775 0.0900 0.0850 0.0900 +0.0100 0.4350 0.0650 Biome Grow Inc. BIO 703 0.5400 0.5100 0.5200 -0.0200 2.1000 0.4700 Belgravia Capital International Inc. BLGV 10185 0.0300 0.0250 0.0300 +0.0050 0.0600 0.0150 BlissCo Cannabis Corp. BLIS 706 0.4800 0.4600 0.4700 -0.0150 0.6000 0.2600 BLOK Technologies Inc. BLK 20 0.0250 0.0200 0.0200 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 1007 1.2800 1.2000 1.2200 -0.0500 2.7200 1.0200 Bougainville Ventures Inc. BOG 6977 0.1050 0.0850 0.0900 -0.0100 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 506 0.2000 0.1900 0.2000 0.0000 0.4850 0.1000 The Yield Growth Corp. BOSS 2692 0.6300 0.6000 0.6200 0.0000 0.9400 0.1650 21C Metals Inc. BULL 48 0.1850 0.1850 0.1850 0.0000 0.4200 0.1600 Aura Health Inc. BUZZ 2257 0.2200 0.2000 0.2000 -0.0200 0.6500 0.1400 Block X Capital Corp. BXXX 5 0.0650 0.0000 0.1500 0.0150 FinCanna Capital Corp. CALI 1811 0.1400 0.1200 0.1250 -0.0200 0.4500 0.0800 CannAmerica Brands Corp. CANA 2287 0.2050 0.1850 0.2050 +0.0200 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 46451 0.5200 0.4550 0.5000 -0.0300 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 10448 0.1550 0.1450 0.1450 0.0000 0.1900 0.1450 CB2 Insights Inc. CBII 3217 0.2700 0.2500 0.2550 -0.0150 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 549 3.8300 3.4800 3.5500 -0.2200 4.6800 1.9800 Copperbank Resources Corp. CBK 2000 0.0400 0.0350 0.0400 0.0000 0.0950 0.0350 Green River Gold Corp. CCR 100 0.0550 0.0550 0.0550 +0.0050 0.0700 0.0400 CordovaCann Corp. CDVA 50 0.8900 0.8700 0.8900 -0.0100 2.0000 0.6000 Cartier Iron Corporation CFE 961 0.0850 0.0750 0.0750 -0.0050 0.1250 0.0650 California Gold Mining Inc. CGM 1185 0.5600 0.5200 0.5400 0.0000 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 340 0.3600 0.3550 0.3600 -0.0050 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 441 2.1300 2.0800 2.1100 -0.0100 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 4 0.1900 0.0000 0.4300 0.0500 Chemistree Technology Inc. CHM 1589 0.6400 0.6200 0.6400 0.0000 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 305 0.2000 0.1950 0.1950 -0.0050 0.2500 0.1400 Choom Holdings Inc. CHOO 5299 0.4950 0.4700 0.4750 -0.0150 1.4700 0.3800 Canada House Wellness Group Inc. CHV 4209 0.1500 0.1450 0.1450 -0.0100 0.4500 0.1250 Cresco Labs Inc. CL 2163 16.2000 15.6400 15.7100 -0.4300 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 687 0.3900 0.3400 0.3800 0.0000 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 635 0.0800 0.0800 0.0800 +0.0050 0.3000 0.0600 Cloud Nine Education Group Ltd. CNI 181 0.2900 0.2500 0.2900 +0.0400 0.3250 0.0500 CannaOne Technologies Inc CNNA 1075 1.2900 1.2400 1.2600 +0.0200 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 3692 1.7000 1.5300 1.5300 -0.1600 2.3500 0.5000 CENTR Brands Corp. CNTR 375 0.7800 0.7200 0.7200 -0.0300 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 1031 0.2900 0.2650 0.2900 +0.0100 0.4000 0.1100 International Cobalt Corp CO 600 0.0200 0.0200 0.0200 -0.0050 0.2300 0.0200 Codebase Ventures Inc. CODE 2459 0.0400 0.0350 0.0400 0.0000 0.1000 0.0200 Captor Capital Corp CPTR 393 1.4100 1.3200 1.4000 0.0000 3.3000 0.7500 Carl Data Solutions Inc. CRL 45 0.0750 0.0750 0.0750 +0.0050 0.1850 0.0550 Crop Infrastructure Corp. CROP 4983 0.2950 0.2850 0.2850 -0.0100 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 1237 0.0700 0.0500 0.0700 +0.0200 2.3000 0.0350 Chemesis International Inc. CSI 1162 1.8000 1.6400 1.6600 -0.1700 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 4383 0.1100 0.1050 0.1050 -0.0050 0.6600 0.0850 Curaleaf Holdings, Inc. CURA 7794 15.1800 14.5900 14.6900 -0.4100 15.7500 5.1200 Biocure Technology Inc. CURE 106 0.3600 0.3500 0.3500 -0.0200 1.0700 0.3000 City View Green Holdings Inc. CVGR 1938 0.1050 0.0950 0.1050 +0.0050 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 36805 20.9000 19.5200 20.1500 -3.1600 33.7700 9.0500 C21 Investments Inc. CXXI 3413 1.4600 1.4000 1.4000 -0.0300 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 358 0.0200 0.0200 0.0200 +0.0050 0.4050 0.0100 Data Deposit Box Inc. DDB 700 0.0200 0.0200 0.0200 0.0000 0.0900 0.0150 Debut Diamonds Inc. DDI 3393 0.0100 0.0100 0.0100 -0.0050 0.0150 0.0050 DeepRock Minerals Inc. DEEP 50 0.0500 0.0500 0.0500 -0.0100 0.1000 0.0400 DigiCrypts Blockchain Solutions Inc. DIGI 600 0.0600 0.0550 0.0550 +0.0050 0.1000 0.0300 Dixie Brands Inc. DIXI.U 1453 0.7800 0.7100 0.7300 -0.0200 1.2000 0.3100 Delrey Metals Corp. DLRY 2230 0.1950 0.1700 0.1900 +0.0200 0.5000 0.1600 Rapid Dose Therapeutics Corp. DOSE 21 0.7400 0.7400 0.7400 +0.0100 1.3300 0.6000 DionyMed Brands Inc. DYME 121 2.5200 2.3900 2.4200 0.0000 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 30 0.1600 0.1600 0.1600 0.0000 0.4500 0.1400 SpeakEasy Cannabis Club Ltd. EASY 1196 0.9200 0.9000 0.9000 +0.0200 1.3300 0.1900 Nutritional High International Inc. EAT 5499 0.2100 0.2000 0.2000 -0.0050 0.5900 0.1300 Eviana Health Corporation EHC 75 0.6200 0.6200 0.6200 0.0000 1.6800 0.5100 Eurogas International Inc. EI 2 0.0050 0.0000 0.0250 0.0050 Leviathan Cannabis Group Inc. EPIC 3178 0.7000 0.4850 0.5300 -0.1500 2.3200 0.2400 ePlay Digital Inc. EPY 440 0.1000 0.1000 0.1000 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 210 0.0500 0.0500 0.0500 +0.0050 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 460 0.9700 0.9600 0.9600 -0.0100 1.4300 0.5900 Etruscus Resources Corp. ETR 95 0.4000 0.4000 0.4000 +0.0100 0.5000 0.2350 Explorex Resources Inc. EX 1030 0.2600 0.2500 0.2550 0.0000 0.4500 0.2050 EXMceuticals Inc. EXM 139 1.5000 1.4600 1.4600 -0.0300 1.9700 0.8700 Far Resources Ltd. FAT 175 0.0900 0.0850 0.0900 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 1613 0.1000 0.0950 0.0950 0.0000 0.1800 0.0450 Future Farm Technologies Inc. FFT 5958 0.1500 0.1250 0.1400 -0.0100 0.6000 0.1250 FogChain Corp FOG 2250 0.0500 0.0400 0.0400 -0.0200 0.5700 0.0400 Flower One Holdings Inc. FONE 3556 3.1000 3.0200 3.0300 -0.0300 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1790 116.0000 115.0000 115.0000 -1.5000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 1612 0.9500 0.9200 0.9500 +0.0300 1.0500 0.5500 Global Blockchain Mining Corp. FORK 3947 0.0200 0.0150 0.0200 0.0000 0.1300 0.0050 FAX Capital Corp. FXC 1 4.2500 4.2500 4.2500 +0.0200 4.4500 1.5100 Gabriella's Kitchen Inc. GABY 2304 0.3500 0.3150 0.3350 +0.0250 0.7500 0.2100 Graph Blockchain Inc GBLC 1218 0.0400 0.0400 0.0400 0.0000 0.2000 0.0350 Genius Metals Inc GENI 18 0.1800 0.1700 0.1800 0.0000 0.2500 0.1200 Generation Mining Limited GENM 58 0.2700 0.2600 0.2600 -0.0200 0.3300 0.0800 Glance Technologies Inc. GET 764 0.1450 0.1400 0.1400 0.0000 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 368 0.0900 0.0850 0.0850 -0.0050 3.8931 0.0800 Green Growth Brands Inc. GGB 6590 5.3300 4.9800 5.0400 -0.2600 6.4000 0.5800 Global Hemp Group Inc. GHG 3253 0.0700 0.0600 0.0650 +0.0050 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 3712 0.1200 0.1100 0.1150 0.0000 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 300 0.1400 0.1400 0.1400 0.0000 0.3750 0.0700 Graphite Energy Corp. GRE 128 0.6100 0.5000 0.6100 +0.1100 3.1000 0.2000 Grown Rogue International Inc. GRIN 261 0.3500 0.3200 0.3500 0.0000 0.6000 0.1700 Getchell Gold Corp. GTCH 344 0.1800 0.1800 0.1800 0.0000 0.6000 0.1300 Green Thumb Industries Inc. GTII 2330 17.7300 16.5700 16.8200 -0.6800 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 3523 11.1800 10.7800 10.8200 -0.2800 14.5000 4.5600 Harrys Manufacturing Inc. HARY 1380 0.0800 0.0700 0.0800 +0.0100 0.5000 0.0500 High Hampton Holdings Corp. HC 2445 0.3500 0.3400 0.3400 +0.0050 1.1200 0.1700 Hi Ho Silver Resources Inc. HHS 380 0.0300 0.0300 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 11196 0.3800 0.3300 0.3450 -0.0250 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 40 0.0650 0.0650 0.0650 -0.0050 0.1050 0.0500 HealthSpace Data Systems Ltd. HS 6262 0.0450 0.0450 0.0450 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 19349 0.2550 0.2450 0.2500 -0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 3410 0.0200 0.0200 0.0200 0.0000 0.4350 0.0150 iAnthus Capital Holdings Inc. IAN 8480 6.2000 5.8100 5.8600 -0.3900 9.4900 4.4000 International Battery Metals Ltd. IBAT 60 0.1200 0.1100 0.1100 0.0000 0.4550 0.0500 Integrated Cannabis Company Inc. ICAN 405 0.3500 0.3250 0.3350 +0.0050 2.0200 0.2650 ThreeD Capital Inc. IDK 3592 0.0400 0.0350 0.0400 0.0000 0.1500 0.0350 IGEN Networks Corp. IGN 1290 0.0500 0.0400 0.0500 +0.0200 0.1000 0.0300 Imagin Medical Inc. IME 655 0.0850 0.0800 0.0850 0.0000 0.3100 0.0700 Indus Holdings, Inc. INDS 481 13.3200 12.3100 13.3000 +1.0400 15.9500 11.5500 Ionic Brands Corp. IONC 3094 0.6000 0.5600 0.5700 -0.0200 0.9000 0.5400 Imagination Park Technologies IP 7188 0.0950 0.0750 0.0850 -0.0050 0.4450 0.0400 Irving Resources Inc. IRV 411 2.9200 2.7600 2.9100 -0.0200 3.0500 0.9100 Inner Spirit Holdings Ltd. ISH 2065 0.2000 0.1950 0.2000 -0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 2419 1.2100 1.0700 1.1300 -0.0700 7.7000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 150 0.1000 0.1000 0.1000 0.0000 0.4000 0.1000 Lotus Ventures Inc. J 367 0.2300 0.2200 0.2200 0.0000 0.4650 0.1550 37 Capital Inc. JJJ 100 0.1100 0.1000 0.1000 -0.0100 0.3000 0.0900 International Cannabrands Inc. JUJU 7752 0.0900 0.0850 0.0900 0.0000 0.3900 0.0500 Kal Minerals Corp KAL 10 0.2500 0.2500 0.2500 0.0000 0.2500 0.1200 Koios Beverage Corp. KBEV 1943 0.4800 0.4600 0.4700 -0.0100 1.0500 0.1700 Kontrol Energy Corp. KNR 89 0.7400 0.6800 0.7300 -0.0200 0.9900 0.4600 KWG Resources Inc. KWG 460 0.0100 0.0050 0.0050 -0.0050 0.0200 0.0050 Lions Bay Mining Corp. LBM 4 0.0550 0.0000 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 2313 0.5400 0.5000 0.5000 -0.0200 1.0000 0.2250 Liberty Health Sciences Inc. LHS 5114 0.7700 0.7400 0.7600 -0.0100 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 393 0.1450 0.1350 0.1350 -0.0050 0.3650 0.0800 Liht Cannabis Corp. LIHT 1303 0.2150 0.2150 0.2150 -0.0050 0.6900 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 320 0.0350 0.0350 0.0350 0.0000 0.1250 0.0100 Global Li-Ion Graphite Corp. LION 126 0.1850 0.1800 0.1800 0.0000 0.3300 0.0600 LeanLife Health Inc. LLP 1359 0.0500 0.0500 0.0500 0.0000 0.1800 0.0300 Litelink Technologies Inc. LLT 105 0.1150 0.1150 0.1150 +0.0050 0.3300 0.1000 Lexington Biosciences Inc. LNB 21 0.3450 0.3450 0.3450 -0.0200 3.3000 0.0850 Redfund Capital Corp. LOAN 205 0.1500 0.1350 0.1500 0.0000 0.7000 0.1350 Cannara Biotech Inc. LOVE 1130 0.1800 0.1750 0.1800 0.0000 0.3450 0.1650 Lexaria Bioscience Corp. LXX 1187 1.2900 1.1700 1.2200 -0.0500 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 80 0.0400 0.0350 0.0400 +0.0050 0.2000 0.0250 Mag One Products Inc. MDD 30 0.1200 0.1200 0.1200 +0.0300 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 1 0.0500 0.0000 0.1200 0.0050 True Leaf Medicine International Ltd. MJ 1206 0.5000 0.4750 0.4800 -0.0100 0.7400 0.3250 MJardin Group, Inc. MJAR 5268 1.7200 1.3200 1.4800 -0.2200 8.9000 1.3200 Global Health Clinics Ltd. MJRX 552 0.0800 0.0400 0.0800 +0.0250 0.5600 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 6942 3.4400 3.2400 3.4400 +0.1400 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 2543 0.6500 0.5600 0.6500 +0.0600 3.5200 0.4050 Metalo Manufacturing Inc. MMI 98 0.2950 0.2250 0.2950 +0.0800 0.4900 0.1000 Matica Enterprises Inc. MMJ 2410 0.1000 0.0900 0.0900 -0.0100 0.3150 0.0700 Miramont Resources Corp. MONT 2370 0.2450 0.2250 0.2450 +0.0150 0.6300 0.1200 MPX International Corporation MPXI 855 0.6500 0.6300 0.6300 -0.0500 1.2300 0.4900 MLI Marble Lending Inc. MRBL 70 0.2250 0.2250 0.2250 -0.0150 0.3250 0.1850 Monterey Minerals Inc. MREY 100 0.0550 0.0550 0.0550 +0.0050 0.1600 0.0500 Micromem Technologies Inc. MRM 3725 0.0450 0.0400 0.0450 +0.0100 0.1700 0.0250 Cannvas MedTech Inc. MTEC 611 0.3000 0.2800 0.2850 0.0000 1.0000 0.2300 Maxtech Ventures Inc. MVT 80 0.0700 0.0700 0.0700 0.0000 0.3950 0.0350 Micron Waste Technologies Inc MWM 1275 0.3600 0.3150 0.3600 +0.0250 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 1368 0.5000 0.4900 0.4900 0.0000 2.0800 0.4400 Meryllion Resources Corporation MYR 270 0.0200 0.0200 0.0200 +0.0050 0.0350 0.0100 Innovative Properties Inc. NAB 3749 0.6300 0.5800 0.6100 -0.0400 0.9800 0.0350 North Bud Farms Inc. NBUD 1482 0.3200 0.3100 0.3150 +0.0050 0.8000 0.1900 NetCents Technology Inc. NC 605 0.8900 0.8300 0.8900 +0.0100 2.6400 0.6500 Nerds On Site Inc. NERD 2674 0.2500 0.2300 0.2300 -0.0200 0.3700 0.1600 Netcoins Holdings Inc. NETC 2865 0.0550 0.0450 0.0550 +0.0100 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 9847 0.4700 0.3850 0.4300 -0.0450 0.8500 0.2700 NHS Industries Ltd. NHS 31 0.0500 0.0500 0.0500 0.0000 0.1200 0.0250 Victory Nickel Inc. NI 32 0.0200 0.0150 0.0150 -0.0100 0.0650 0.0100 NewLeaf Brands Inc. NLB 239 0.8000 0.7300 0.7500 -0.0500 7.2000 0.6000 Norsemont Capital Inc. NOM 111 0.3900 0.3200 0.3800 -0.0200 0.4550 0.2500 Plaintree Systems Inc. NPT 104 0.1950 0.1900 0.1950 +0.0450 0.3000 0.1150 MegumaGold Corp NSAU 405 0.1600 0.1050 0.1450 +0.0250 0.3000 0.0750 NanoSphere Health Sciences Inc. NSHS 308 0.3200 0.3100 0.3100 0.0000 0.5100 0.2000 NexTech AR Solutions Corp NTAR 529 0.7600 0.7100 0.7100 -0.0100 1.1000 0.2400 New Tech Minerals Corp. NTM 80 0.0250 0.0250 0.0250 0.0000 0.0800 0.0150 Nuran Wireless Inc. NUR 1790 0.0550 0.0450 0.0500 0.0000 0.1500 0.0400 Nuinsco Resources Limited NWI 950 0.0100 0.0100 0.0100 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 1699 11.9600 11.4400 11.6500 -0.3500 13.1000 4.1900 Permex Petroleum Corporation OIL 59 0.1500 0.1400 0.1400 -0.0050 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 26025 0.6400 0.5500 0.5600 -0.0600 0.8300 0.3000 Orchid Ventures Inc. ORCD 535 0.5600 0.5000 0.5000 -0.0800 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 167 0.1500 0.1500 0.1500 0.0000 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 40 0.3600 0.3600 0.3600 -0.0200 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 18978 0.2450 0.2000 0.2400 +0.0150 0.3500 0.1900 Ovation Science Inc OVAT 506 0.6500 0.6100 0.6200 0.0000 0.6500 0.2900 One World Lithium Inc. OWLI 385 0.1950 0.1900 0.1950 0.0000 0.2200 0.1200 Provenance Gold Corp. PAU 345 0.1500 0.1250 0.1250 -0.0250 0.3850 0.1000 POSaBIT Systems Corporation PBIT 87 0.5000 0.4800 0.4800 -0.0150 1.1800 0.3800 Portage Biotech Inc. PBT.U 251 0.1000 0.0850 0.1000 +0.0150 0.1150 0.0750 Preferred Dental Technologies Inc. PDTI 200 0.0250 0.0250 0.0250 0.0000 0.0700 0.0150 Premier Health Group Inc. PHGI 1835 0.5500 0.5300 0.5300 -0.0200 1.0700 0.2300 Canntab Therapeutics Limited PILL 140 0.7600 0.7600 0.7600 -0.0400 2.1400 0.5200 ParcelPal Technology Inc. PKG 9399 0.2450 0.2200 0.2300 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 4579 0.0350 0.0300 0.0350 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 5450 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 2856 2.9500 2.8000 2.8000 -0.1800 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 14 0.6500 0.6300 0.6300 0.0000 0.8700 0.1400 Plus Products Inc PLUS 1321 5.1500 4.7400 5.0000 -0.1200 7.9700 3.5100 Peloton Minerals Corporation PMC 350 0.1000 0.1000 0.1000 0.0000 0.1350 0.0250 Weekend Unlimited Inc. POT 10859 0.0950 0.0850 0.0850 -0.0100 0.3600 0.0800 PreveCeutical Medical Inc. PREV 353 0.0650 0.0600 0.0600 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 150 0.1150 0.1150 0.1150 +0.0150 1.3000 0.0800 Plymouth Rock Technologies Inc. PRT 186 0.5300 0.5000 0.5300 0.0000 0.7400 0.5000 Platinex Inc. PTX 165 0.0500 0.0500 0.0500 0.0000 0.1200 0.0250 World Class Extractions Inc. PUMP 12471 0.1900 0.1800 0.1900 0.0000 0.2250 0.1150 Pushfor Investments Inc. PUSH 3415 0.7600 0.7300 0.7600 +0.0400 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 802 0.4300 0.4000 0.4300 +0.0250 0.7700 0.1700 Captiva Verde Land Corp. PWR 2731 0.2850 0.2700 0.2800 +0.0200 0.3000 0.0600 Quantum Cobalt Corp QBOT 1669 0.0500 0.0450 0.0450 -0.0050 0.2500 0.0400 Quinsam Capital Corporation QCA 769 0.2200 0.2100 0.2150 0.0000 0.3850 0.1900 Quadron Cannatech Corporation QCC 3266 0.3450 0.3050 0.3300 +0.0200 0.3900 0.1000 Quizam Media Corporation QQ 70 0.0950 0.0950 0.0950 -0.0050 0.2100 0.0450 Radial Research Corp RAD 95 0.2000 0.2000 0.2000 +0.0100 0.3500 0.1200 Rain City Resources Inc. RAIN 30 0.0900 0.0900 0.0900 0.0000 0.0900 0.0900 Rockcliff Metals Corporation RCLF 2952 0.1400 0.1050 0.1200 -0.0100 0.1850 0.1050 Relay Medical Corp. RELA 774 0.2200 0.2050 0.2050 -0.0050 0.3600 0.1900 Reservoir Capital Corp. REO 230 0.0600 0.0600 0.0600 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 4111 0.0450 0.0450 0.0450 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 948 0.0500 0.0450 0.0500 -0.0050 0.3200 0.0450 Rise Gold Corp. RISE 2130 0.0750 0.0700 0.0700 -0.0050 0.1500 0.0450 RIWI Corp. RIW 21 3.2500 3.1500 3.1500 +0.1500 3.5000 1.0000 Rockshield Capital Corp. RKS 210 0.0850 0.0850 0.0850 -0.0050 0.3000 0.0750 RMMI Corp. RMMI 73 0.9800 0.9500 0.9800 -0.0200 2.9500 0.6500 Rubicon Organics Inc. ROMJ 136 3.0900 2.9700 2.9700 -0.1100 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1567 0.6500 0.6300 0.6300 -0.0100 1.0900 0.3800 Rift Valley Resources Corp. RVR 690 0.0750 0.0700 0.0750 0.0000 0.1000 0.0500 Subscribe Technologies Inc. SAAS 780 0.0300 0.0300 0.0300 -0.0050 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 4403 0.3950 0.3650 0.3950 +0.0050 0.8300 0.3000 Security Devices International Inc. SDZ 1 0.1900 0.0000 0.2300 0.1200 Sharc International Systems Inc. SHRC 127 0.2500 0.2450 0.2450 -0.0050 0.4950 0.2000 Seahawk Ventures Inc. SHV 60 0.3300 0.3000 0.3000 -0.0500 0.5500 0.1300 Sitka Gold Corp. SIG 55 0.1100 0.1100 0.1100 -0.0050 0.2600 0.0400 Hydro66 Holdings Corp. SIX 190 0.3200 0.2900 0.3200 0.0000 0.9500 0.2500 SLANG Worldwide Inc. SLNG 12778 2.3700 2.2000 2.2600 -0.0700 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 742 0.0600 0.0550 0.0550 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 1151 4.1300 3.9000 4.0000 -0.1500 8.9400 2.8300 SOL Global Investments Corp. SOL 1196 2.6500 2.5100 2.6000 0.0000 5.0000 1.0200 Sona Nanotech Inc. SONA 190 0.2800 0.2800 0.2800 -0.0050 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 2754 0.3800 0.3650 0.3650 -0.0150 0.6100 0.1900 Spacefy Inc. SPFY 815 0.1550 0.1450 0.1550 +0.0250 0.3700 0.1150 Spearmint Resources Inc. SPMT 3000 0.0250 0.0250 0.0250 0.0000 0.0525 0.0200 Sproutly Canada Inc. SPR 7299 0.7900 0.7200 0.7300 -0.0200 1.1800 0.2500 Squire Mining Ltd. SQR 644 0.2000 0.1800 0.2000 +0.0050 0.8200 0.1250 Stem Holdings Inc. STEM 11 2.3000 2.2000 2.2000 -0.1000 4.4800 2.0800 StillCanna Inc. STIL 777 1.2200 1.1000 1.2000 -0.0100 1.6400 1.0000 Wildflower Brands Inc. SUN 304 0.7000 0.6900 0.6900 0.0000 1.4600 0.4550 Taku Gold Corp. TAK 400 0.0550 0.0500 0.0500 -0.0100 0.1500 0.0350 Transcanna Holdings Inc. TCAN 914 6.6000 5.9300 6.5900 +0.1800 7.7900 0.7700 Terra Nova Resources Inc. TENO 0 0.0500 0.0000 0.1850 0.0500 Terranueva Corporation TEQ 157 0.8800 0.8600 0.8800 -0.0200 1.7500 0.3750 TerrAscend Corp. TER 664 8.0500 7.8700 8.0500 +0.0400 13.5000 3.3000 Taiga Gold Corp TGC 71 0.0700 0.0700 0.0700 -0.0150 0.2000 0.0650 1933 Industries Inc. TGIF 5457 0.4350 0.4250 0.4300 +0.0050 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 50 101.5000 101.5000 101.5000 -3.5000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 3658 0.1750 0.1650 0.1750 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 2980 0.3100 0.2900 0.3050 +0.0200 1.3400 0.2500 TILT Holdings Inc. TILT 9132 1.9200 1.7300 1.7500 -0.1600 4.0000 1.5100 Cansortium Inc. TIUM.U 511 1.6000 1.5500 1.6000 +0.0200 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 500 0.4000 0.4000 0.4000 0.0000 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 2 4.4700 4.4700 4.4700 0.0000 5.5000 4.2500 Theramed Health Corporation TMED 53 0.1500 0.1500 0.1500 +0.0250 0.6200 0.1250 Tartisan Nickel Corp. TN 1521 0.0500 0.0400 0.0500 +0.0100 0.1300 0.0200 The Tinley Beverage Company Inc. TNY 12077 0.6300 0.5700 0.5900 -0.0300 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 4646 0.1600 0.1450 0.1450 -0.0100 1.5300 0.1450 Trackloop Analytics Corp. TOOL 20 0.0400 0.0400 0.0400 +0.0050 0.1600 0.0300 Enertopia Corp. TOP 850 0.0250 0.0250 0.0250 0.0000 0.1050 0.0150 Torino Power Solutions Inc TPS 60 0.0300 0.0300 0.0300 -0.0200 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 953 17.4100 16.6600 17.0900 -0.1200 23.8500 9.1000 Talisker Resources Ltd. TSK 957 0.1300 0.1300 0.1300 0.0000 0.1600 0.0800 Black Tusk Resources Inc. TUSK 1465 0.1600 0.1550 0.1550 -0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 670 0.0250 0.0250 0.0250 -0.0050 0.1100 0.0200 United Battery Metals Corp. UBM 880 0.0450 0.0400 0.0400 -0.0050 1.6800 0.0400 Ubique Minerals Limited UBQ 10 0.1400 0.1400 0.1400 +0.0300 0.2500 0.0600 UpSnap Inc. UP 240 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Upco International Inc UPCO 551 0.0850 0.0700 0.0700 -0.0100 0.4500 0.0650 NameSilo Technologies Corp. URL 647 0.5000 0.4900 0.4900 +0.0050 0.5400 0.3250 American Pacific Mining Corp. USGD 3457 0.1450 0.1250 0.1250 -0.0100 0.4000 0.0400 VirtualArmour International Inc. VAI 313 0.2150 0.2000 0.2150 +0.0150 0.3900 0.1600 Ventura Cannabis and Wellness Corp. VCAN 540 0.8000 0.7600 0.8000 +0.0500 0.9700 0.2569 Top Strike Resources Corp. VENI 4450 0.0500 0.0500 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 90 1.2500 1.2000 1.2000 -0.0900 15.6000 1.2000 Valens Groworks Corp. VGW 19042 4.0700 3.7100 4.0500 +0.0100 4.9000 0.9800 Valens Groworks Corp. VGW.WT 2028 1.4500 1.1900 1.4500 0.0000 2.3300 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 456 1.1500 1.0900 1.1200 -0.0600 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 301 0.6300 0.6000 0.6100 -0.0100 0.9800 0.5400 Phivida Holdings Inc. VIDA 1559 0.7100 0.6400 0.6700 -0.0300 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 876 0.0800 0.0750 0.0750 -0.0050 0.2900 0.0700 Valeo Pharma Inc. VPH 100 0.7000 0.6800 0.6800 -0.0200 0.9800 0.6100 Vireo Health International Inc. S.V. VREO 880 5.2500 5.0800 5.2500 +0.0700 6.8700 4.6400 Veritas Pharma Inc. VRT 4 0.5200 0.0000 4.3500 0.5000 Versus Systems Inc. VS 577 0.2200 0.2050 0.2100 +0.0100 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 1790 0.5200 0.4500 0.5200 +0.0200 0.7500 0.4500 Victory Square Technologies Inc. VST 749 0.3300 0.3000 0.3200 +0.0300 1.6700 0.2700 Winston Gold Corp. WGC 50 0.0500 0.0500 0.0500 -0.0050 0.0900 0.0250 Willow Biosciences Inc. WLLW 4837 0.0750 0.0700 0.0750 0.0000 0.2100 0.0650 Western Uranium & Vanadium Corp. WUC 233 1.1000 1.0700 1.0900 -0.0100 3.3200 0.6500 MGX Minerals Inc. XMG 985 0.2500 0.2400 0.2450 0.0000 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 5000 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 823 0.2700 0.2400 0.2500 -0.0200 0.5400 0.2100 Zanzibar Gold Inc. ZBR 6822 0.2250 0.1850 0.1850 -0.0250 0.3150 0.1000 Kootenay Zinc Corp. ZNK 1 0.1200 0.0000 0.2900 0.0450 ZTEST Electronics Inc. ZTE 81 0.3250 0.3250 0.3250 -0.0250 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.0100 0.0050 Ansar Financial and Dev Corporation AFD 0.610 0.630 0.7500 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 Armada Mercantile Ltd. ARM 0.130 0.395 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 0.420 0.465 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 Auxico Resources Canada Inc. AUAG 0.165 0.180 0.2800 0.1150 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 2.090 2.090 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 0.015 0.015 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.065 0.075 0.1000 0.0400 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 0.025 0.035 1.6800 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 BioMark Diagnostics Inc. BUX 0.075 0.090 0.1050 0.0300 Bexar Ventures Inc. BXV 0.030 0.115 0.2000 0.0300 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 0.180 0.180 0.5000 0.0650 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Certive Solutions Inc. CBP 0.030 0.035 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 0.300 0.300 0.3700 0.2200 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0150 0.0050 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.050 0.200 0.4700 0.0300 Canadian Metals Inc. CME 0.045 0.050 0.2000 0.0400 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 0.055 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 Deer Horn Capital Inc. DHC 0.190 0.200 0.5800 0.1700 The Delma Group Inc. DLMA 1.250 1.350 7.2500 0.7500 DNI Metals Inc. DNI 0.020 0.050 0.1100 0.0400 Dundee Sustainable Technologies Inc. DST 0.025 0.030 0.0800 0.0050 Deveron UAS Corp. DVR 0.190 0.205 0.3150 0.0950 EA Education Group Inc. EA 0.110 0.180 1.6500 0.0700 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT 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 First Energy Metals Limited FE 0.150 0.185 0.1950 0.1500 Four Nines Gold Inc. FNAU 0.200 0.250 0.6000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 Fox River Resources Corporation FOX 0.060 0.075 0.1000 0.0600 GreenBank Capital Inc. GBC 0.300 0.750 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 0.050 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 0.015 0.1200 0.0050 Generic Gold Corp. GGC 0.080 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.110 Goldrea Resources Corp. GOR 0.065 0.070 0.1500 0.0400 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 Green 2 Blue Energy Corp. GTBE 0.025 0.035 0.1700 0.0250 Glenbriar Technologies Inc. GTI.X 0.010 0.010 0.0400 0.0100 Heritage Global Inc. HGP 0.800 0.870 0.9800 0.5000 Hello Pal International Inc. HP 0.030 0.060 0.3450 0.0350 IntellaEquity Inc. IEQ 0.025 0.030 0.2300 0.0200 Inspiration Mining Corporation ISM 0.040 0.040 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 StartMonday Technology Corp. JOB 0.025 0.030 0.1900 0.0150 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 0.100 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 Callitas Health Inc. LILY 0.110 0.130 0.2500 0.0500 Lanebury Growth Capital Ltd. LLL 0.160 0.375 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.040 0.1050 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 1.350 1.350 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 0.0350 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.0950 0.0200 GoverMedia Plus Canada Corp. MPLS 0.070 0.4700 0.0300 MPV Exploration Inc MPV 0.160 0.180 0.2000 0.0600 Montego Resources Inc. MY 0.035 0.035 0.3100 0.0300 Cryptanite Blockchain Technologies Corp. NITE 0.030 0.040 0.2850 0.0250 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.025 0.030 0.1500 0.0200 Northern Sphere Mining Corp. NSM 0.010 0.020 0.1150 0.0100 Nass Valley Gateway Ltd. NVG 0.030 0.135 0.3100 0.0950 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 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 Pivit Exploration Inc. PIVT 0.060 0.080 0.1900 0.0600 PrimeWest Mortgage Inv Corporation PRI 0.900 1.000 1.6000 0.4000 Park Lawn Company Limited PRL 7.000 8.750 9.4000 8.0000 Pasinex Resources Limited PSE 0.030 0.060 0.1850 0.0600 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 West Red Lake Gold Mines Inc. RLG 0.080 0.095 0.1200 0.0450 RISE Life Science Corp. RLSC 0.175 0.180 0.3850 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 0.060 0.080 0.2550 0.0300 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 0.045 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 Sensor Technologies Inc. SENS 0.015 0.020 0.3400 0.0150 Sierra Growth Corp. SGRO 0.225 0.290 0.7000 0.1150 Shoal Point Energy Ltd. SHP 0.040 0.060 0.0850 0.0200 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 Softlab9 Software Solutions Inc SOFT 0.050 0.060 0.3750 0.0250 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 0.035 0.050 0.2450 0.0150 Shamrock Enterprises Inc. SRS 0.025 0.030 0.0700 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 0.135 0.150 0.3150 0.0350 Sixty North Gold Mining Inc. SXTY 0.030 0.035 0.2400 0.0300 66 Resources Inc. SXX 0.090 0.190 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 0.030 0.040 0.1400 0.0300 Tempus Capital Inc. TEMP 0.090 0.095 0.2500 0.0050 Tower One Wireless Corp. TO 0.075 0.090 0.1950 0.0600 Tocvan Ventures Corp. TOC 0.100 0.120 0.1200 0.1000 Tantalex Resources Corporation TTX 0.025 0.030 0.1600 0.0200 Urbana Corporation URB Urbana Corporation A NV URB.A 2.360 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 0.070 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 ICC International Cannabis Corp. WRLD.U 0.265 0.265 0.9100 0.2300 Winston Resources Inc. WRW 0.025 0.035 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 0.190 0.200 0.2950 0.1300 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.055 0.1000 0.0350 Trades: 42,055 Total Volume: 74,043,920 Total Value: $154,799,106 Advanced: 82 Declined: 148 Unchanged: 282 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.