CNSX Trading Daily Market Summary May 13 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 55 12.8200 12.4100 12.5000 -0.7500 18.0900 8.7500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 31 3.2900 3.0000 3.0600 0.0000 3.2900 1.7500 Supreme Metals Corp. ABJ 450 0.0150 0.0150 0.0150 0.0000 0.0500 0.0150 Alliance Growers Corp. ACG 2840 0.0700 0.0650 0.0650 0.0000 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 1608 19.8000 18.6600 18.7500 -1.3500 28.3000 11.9900 Ansar Financial and Dev Corporation AFD 22 0.6600 0.6200 0.6200 +0.0700 0.7500 0.3000 Affinor Growers Inc. AFI 100 0.0400 0.0400 0.0400 +0.0050 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 204 0.2500 0.2300 0.2300 -0.0200 0.5500 0.1000 AgraFlora Organics International Inc AGRA 41520 0.4000 0.3550 0.3750 -0.0500 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 647 0.6000 0.5600 0.6000 +0.0100 0.7200 0.3600 Alternate Health Corp. AHG 2978 0.6600 0.5500 0.5900 -0.1000 1.0800 0.3000 Advantagewon Oil Corp. AOC 1841 0.0200 0.0200 0.0200 -0.0050 0.0750 0.0150 Appia Energy Corp. API 1855 0.2900 0.2500 0.2700 -0.0200 0.4100 0.1300 Global Cannabis Applications Corp. APP 3255 0.0950 0.0800 0.0850 0.0000 0.3800 0.0700 AREV Brands International Ltd. AREV 1260 0.3400 0.3200 0.3200 -0.0300 0.4750 0.1750 Armada Mercantile Ltd. ARM 20 0.3000 0.3000 0.3000 -0.1100 0.5900 0.2800 Asante Gold Corporation ASE 282 0.0450 0.0450 0.0450 -0.0150 0.0800 0.0250 Asia Cannabis Corp. ASIA 95 0.2400 0.2100 0.2100 -0.0300 0.7900 0.2100 Australis Capital Inc. AUSA 4151 1.0200 0.9800 0.9800 -0.0400 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 215 0.7800 0.7600 0.7800 0.0000 11.4900 0.3600 Aylen Capital Inc. AYL 1915 0.0150 0.0100 0.0150 -0.0050 0.0300 0.0100 BacTech Environmental Corporation BAC 5012 0.0200 0.0150 0.0150 -0.0050 0.0450 0.0150 Body and Mind Inc. BAMM 3121 2.8900 2.6400 2.8500 +0.1000 3.7100 0.3300 Blueberries Medical Corp. BBM 2620 0.6800 0.6400 0.6400 -0.0300 0.8800 0.3400 Benchmark Botanics Inc. BBT 259 0.4350 0.4250 0.4350 -0.0150 1.2000 0.2000 Bucephalus Capital Corp. BCA 20 0.0800 0.0400 0.0400 -0.0300 0.1250 0.0400 Blockchain Foundry Inc BCFN 1344 0.0800 0.0750 0.0750 -0.0050 0.5000 0.0150 Blockchain Holdings Ltd. BCX 675 0.4400 0.4100 0.4250 -0.0100 2.4000 0.1100 Beleave Inc. BE 1401 0.1000 0.0950 0.1000 0.0000 0.4100 0.0700 Braingrid Limited BGRD 400 0.0750 0.0750 0.0750 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 24425 0.1300 0.1100 0.1200 +0.0200 0.4150 0.0650 Biome Grow Inc. BIO 1878 0.6300 0.5500 0.6300 +0.0300 2.1000 0.4700 Belgravia Capital International Inc. BLGV 640 0.0250 0.0250 0.0250 0.0000 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 1004 0.4800 0.4550 0.4750 +0.0100 0.6000 0.2600 BLOK Technologies Inc. BLK 3606 0.0250 0.0200 0.0200 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 892 1.2000 1.1700 1.1900 -0.0100 2.7200 1.0200 Blackhawk Resource Corp. BLR 605 0.0650 0.0650 0.0650 -0.0100 0.1000 0.0400 Bougainville Ventures Inc. BOG 1375 0.0950 0.0850 0.0950 +0.0050 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 575 0.1900 0.1850 0.1900 0.0000 0.4850 0.1000 The Yield Growth Corp. BOSS 3104 0.5800 0.5200 0.5200 -0.0500 0.9400 0.1650 21C Metals Inc. BULL 60 0.1900 0.1800 0.1800 -0.0100 0.4200 0.1600 Aura Health Inc. BUZZ 5316 0.2000 0.1650 0.1700 -0.0300 0.6500 0.1400 Bexar Ventures Inc. BXV 2 0.0300 0.0000 0.2000 0.0300 Block X Capital Corp. BXXX 180 0.0600 0.0600 0.0600 +0.0050 0.1400 0.0150 Cautivo Mining Inc. CAI 0 0.0950 0.0000 0.3900 0.0800 FinCanna Capital Corp. CALI 815 0.1250 0.1150 0.1200 -0.0050 0.4500 0.0800 CannAmerica Brands Corp. CANA 1806 0.2250 0.2000 0.2100 +0.0050 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 33870 0.4900 0.4400 0.4550 -0.0450 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 10740 0.1500 0.1350 0.1450 -0.0100 0.1900 0.1350 CB2 Insights Inc. CBII 1497 0.2600 0.2500 0.2600 -0.0050 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 281 3.6300 3.3900 3.4000 -0.3300 4.6800 1.9800 Copperbank Resources Corp. CBK 5330 0.0400 0.0350 0.0350 -0.0050 0.0950 0.0350 Copperbank Resources Corp. Warrants CBK.WT 4 0.0050 0.0000 0.0250 0.0050 CordovaCann Corp. CDVA 40 0.8700 0.8000 0.8000 -0.0900 2.0000 0.6000 Cerro Grande Mining Corporation CEG 2 0.0050 0.0000 0.0150 0.0050 California Gold Mining Inc. CGM 3354 0.6200 0.5500 0.5500 0.0000 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 472 0.3500 0.3200 0.3200 -0.0300 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 259 2.1100 2.0500 2.0600 -0.0800 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 110 0.2100 0.1700 0.2100 -0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 1659 0.6400 0.6000 0.6400 +0.0100 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 395 0.2100 0.1850 0.1850 -0.0100 0.2500 0.1400 Choom Holdings Inc. CHOO 2518 0.5100 0.4600 0.4700 -0.0200 1.4700 0.3800 Canada House Wellness Group Inc. CHV 2279 0.1450 0.1400 0.1400 -0.0050 0.4500 0.1250 Cresco Labs Inc. CL 1057 15.8100 14.7700 14.9900 -1.0100 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 42 0.3800 0.3400 0.3400 -0.0450 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1420 0.0800 0.0800 0.0800 +0.0050 0.3000 0.0600 Cloud Nine Education Group Ltd. CNI 666 0.2950 0.2300 0.2950 +0.0050 0.3250 0.0500 CannaOne Technologies Inc CNNA 105 1.3000 1.2700 1.2700 -0.0300 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 3032 1.5300 1.4300 1.4800 0.0000 2.3500 0.5000 CENTR Brands Corp. CNTR 65 0.7300 0.7000 0.7300 0.0000 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 3096 0.2850 0.2450 0.2450 -0.0300 0.4000 0.1100 International Cobalt Corp CO 14529 0.0250 0.0200 0.0200 0.0000 0.2300 0.0200 Codebase Ventures Inc. CODE 5712 0.0400 0.0350 0.0400 0.0000 0.1000 0.0200 Captor Capital Corp CPTR 135 1.3000 1.2300 1.3000 -0.0600 3.3000 0.7500 Crest Resources Inc. CRES 1778 0.1250 0.0950 0.0950 -0.0600 0.1550 0.0950 Carl Data Solutions Inc. CRL 1220 0.0700 0.0650 0.0700 0.0000 0.1850 0.0550 Crop Infrastructure Corp. CROP 6504 0.2900 0.2750 0.2800 +0.0100 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 1080 0.0650 0.0400 0.0450 -0.0250 2.3000 0.0350 Chemesis International Inc. CSI 1369 1.8300 1.7000 1.7500 -0.0200 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 4597 0.1050 0.1000 0.1050 +0.0050 0.6400 0.0850 Curaleaf Holdings, Inc. CURA 7984 15.0400 14.1700 14.3300 -0.6900 15.7500 5.1200 Biocure Technology Inc. CURE 3 0.3500 0.0000 1.0700 0.3000 City View Green Holdings Inc. CVGR 5313 0.1400 0.1050 0.1050 -0.0250 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 6112 20.8900 19.5200 19.8900 -0.6600 33.7700 9.0500 C21 Investments Inc. CXXI 7172 1.3800 1.3000 1.3700 -0.0300 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 910 0.0200 0.0100 0.0100 -0.0050 0.4000 0.0100 Data Deposit Box Inc. DDB 388 0.0200 0.0200 0.0200 0.0000 0.0900 0.0150 Debut Diamonds Inc. DDI 56 0.0100 0.0100 0.0100 0.0000 0.0150 0.0050 DeepRock Minerals Inc. DEEP 47 0.0450 0.0450 0.0450 -0.0050 0.1000 0.0400 Deer Horn Capital Inc. DHC 3 0.1900 0.0000 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 1010 0.0500 0.0400 0.0400 -0.0100 0.1000 0.0300 Dixie Brands Inc. DIXI.U 1054 0.7400 0.7100 0.7400 0.0000 1.2000 0.3100 Delrey Metals Corp. DLRY 20 0.1800 0.1750 0.1750 -0.0050 0.5000 0.1600 Rapid Dose Therapeutics Corp. DOSE 635 0.7200 0.6900 0.6900 -0.0300 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 100 0.0250 0.0250 0.0250 0.0000 0.0800 0.0050 Deveron UAS Corp. DVR 331 0.1900 0.1800 0.1900 0.0000 0.3150 0.0950 DionyMed Brands Inc. DYME 599 2.6800 2.3700 2.6800 +0.0300 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 820 0.1500 0.1500 0.1500 0.0000 0.4500 0.1400 SpeakEasy Cannabis Club Ltd. EASY 304 0.8800 0.8500 0.8800 +0.0300 1.3300 0.1900 Nutritional High International Inc. EAT 3800 0.2100 0.2000 0.2000 -0.0100 0.5900 0.1300 Eviana Health Corporation EHC 2 0.6200 0.0000 1.6800 0.5100 Eurogas International Inc. EI 4 0.0100 0.0000 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 1 0.1050 0.0000 0.2700 0.1000 Leviathan Cannabis Group Inc. EPIC 2099 0.5500 0.4500 0.5000 -0.0500 2.3200 0.2400 ePlay Digital Inc. EPY 4271 0.0950 0.0800 0.0800 -0.0100 0.1950 0.0500 EarthRenew Inc. ERTH 120 0.0400 0.0400 0.0400 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 605 0.9400 0.8700 0.8800 -0.0300 1.4300 0.5900 Etruscus Resources Corp. ETR 75 0.3950 0.3950 0.3950 0.0000 0.5000 0.2350 Explorex Resources Inc. EX 1045 0.2650 0.2600 0.2600 -0.0100 0.4500 0.2050 Far Resources Ltd. FAT 2610 0.0900 0.0850 0.0900 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 5102 0.0950 0.0850 0.0850 -0.0050 0.1800 0.0450 First Energy Metals Limited FE 10 0.1800 0.1800 0.1800 -0.0150 0.1950 0.1500 Future Farm Technologies Inc. FFT 3242 0.1400 0.1200 0.1200 -0.0100 0.5900 0.1200 Fineqia International Inc. FNQ 8000 0.0100 0.0050 0.0050 0.0000 0.0250 0.0050 Flower One Holdings Inc. FONE 1062 3.0700 3.0000 3.0600 +0.0100 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 440 115.0000 113.0000 115.0000 0.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 65 0.9200 0.8700 0.8700 -0.0800 1.0500 0.5500 Global Blockchain Mining Corp. FORK 8150 0.0200 0.0150 0.0150 -0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 12 0.0600 0.0600 0.0600 0.0000 0.1000 0.0600 FAX Capital Corp. FXC 5 4.4500 4.2500 4.4500 +0.2000 4.4500 1.5100 Gabriella's Kitchen Inc. GABY 539 0.3300 0.3200 0.3200 -0.0100 0.7500 0.2100 Graph Blockchain Inc GBLC 788 0.0400 0.0350 0.0350 -0.0050 0.2000 0.0350 Genius Metals Inc GENI 120 0.1850 0.1700 0.1850 +0.0100 0.2500 0.1200 Generation Mining Limited GENM 217 0.2700 0.2600 0.2700 0.0000 0.3300 0.0800 Glance Technologies Inc. GET 1452 0.1450 0.1400 0.1400 -0.0050 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 5524 0.0800 0.0750 0.0800 0.0000 3.8931 0.0750 Green Growth Brands Inc. GGB 3986 5.0200 4.5000 4.6300 -0.2500 6.4000 0.5800 Global Hemp Group Inc. GHG 2873 0.0650 0.0600 0.0650 +0.0050 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 3794 0.1150 0.1100 0.1100 -0.0050 0.3050 0.0900 Golden Lake Exploration Inc. GLM 75 0.1300 0.1300 0.1300 +0.1300 0.1300 0.1300 Go Cobalt Mining Corp. GOCO 102 0.0900 0.0900 0.0900 -0.0500 0.3750 0.0700 Goldrea Resources Corp. GOR 150 0.0850 0.0850 0.0850 0.0000 0.1500 0.0400 Gunpowder Capital Corp. GPC 250 0.0400 0.0400 0.0400 -0.0150 0.0900 0.0400 Graphite Energy Corp. GRE 71 0.9200 0.9000 0.9100 +0.0300 3.1000 0.2000 Grown Rogue International Inc. GRIN 347 0.3400 0.3200 0.3400 +0.0100 0.6000 0.1700 Getchell Gold Corp. GTCH 10 0.1950 0.1950 0.1950 0.0000 0.6000 0.1300 Green Thumb Industries Inc. GTII 838 17.0600 16.2800 17.0600 -0.4600 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 4228 10.6500 10.1000 10.1900 -0.5300 14.5000 4.5600 Harrys Manufacturing Inc. HARY 10 0.0650 0.0650 0.0650 -0.0100 0.5000 0.0500 High Hampton Holdings Corp. HC 1860 0.3500 0.3400 0.3500 -0.0100 1.1200 0.1700 Heritage Global Inc. HGP 37 0.7700 0.7700 0.7700 +0.0200 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 70 0.0300 0.0300 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 3820 0.3750 0.3550 0.3550 -0.0200 0.6300 0.3000 HealthSpace Data Systems Ltd. HS 540 0.0500 0.0400 0.0400 -0.0050 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 37662 0.2450 0.2300 0.2400 0.0000 0.9400 0.0750 HyperBlock Inc. HYPR 23425 0.0300 0.0250 0.0300 +0.0050 0.4350 0.0150 iAnthus Capital Holdings Inc. IAN 2727 6.0300 5.6800 5.9500 -0.1200 9.4900 4.4000 Integrated Cannabis Company Inc. ICAN 456 0.3650 0.3450 0.3600 +0.0050 2.0200 0.2650 ThreeD Capital Inc. IDK 2107 0.0400 0.0400 0.0400 +0.0050 0.1500 0.0350 IntellaEquity Inc. IEQ 1184 0.0300 0.0250 0.0300 0.0000 0.2300 0.0200 Imagin Medical Inc. IME 1977 0.0850 0.0800 0.0800 -0.0050 0.3100 0.0700 Indus Holdings, Inc. INDS 129 13.9000 13.0000 13.9000 -0.0500 15.9500 11.5500 Ionic Brands Corp. IONC 3079 0.6700 0.6000 0.6300 +0.0200 0.9000 0.5400 Imagination Park Technologies IP 2964 0.0950 0.0850 0.0950 +0.0050 0.4450 0.0400 Irving Resources Inc. IRV 1309 3.1500 3.0300 3.1000 +0.0200 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 2499 0.1950 0.1850 0.1950 0.0000 0.9100 0.1150 Isodiol International Inc. ISOL 526 1.1400 1.0700 1.0800 -0.0300 7.6000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 5 0.0900 0.0900 0.0900 -0.0100 0.4000 0.0900 Izotropic Corporation IZO 50 0.3250 0.3200 0.3200 -0.0700 0.5000 0.2600 Lotus Ventures Inc. J 3 0.2400 0.0000 0.4650 0.1550 StartMonday Technology Corp. JOB 1000 0.0250 0.0250 0.0250 -0.0050 0.1850 0.0150 International Cannabrands Inc. JUJU 7164 0.0850 0.0800 0.0800 -0.0100 0.3900 0.0500 Koios Beverage Corp. KBEV 2456 0.4700 0.4400 0.4400 -0.0200 1.0500 0.1700 Kontrol Energy Corp. KNR 177 0.7600 0.7100 0.7100 -0.0400 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 244 0.1500 0.0850 0.1500 +0.0200 4.1000 0.0500 KWG Resources Inc. KWG 3800 0.0100 0.0050 0.0100 +0.0050 0.0200 0.0050 Lifestyle Delivery Systems Inc LDS 2941 0.5200 0.4900 0.5000 -0.0200 1.0000 0.2250 Liberty Health Sciences Inc. LHS 4235 0.7900 0.7500 0.7500 -0.0400 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 2738 0.1350 0.1300 0.1300 -0.0050 0.3650 0.0800 Liht Cannabis Corp. LIHT 3823 0.2050 0.1850 0.1900 -0.0150 0.6900 0.1500 Callitas Health Inc. LILY 370 0.1300 0.1100 0.1300 +0.0250 0.2500 0.0500 LeanLife Health Inc. LLP 790 0.0500 0.0450 0.0500 +0.0050 0.1800 0.0300 Litelink Technologies Inc. LLT 2872 0.2000 0.1450 0.1650 +0.0400 0.3300 0.1000 Lexington Biosciences Inc. LNB 26 0.3000 0.3000 0.3000 +0.1000 3.2000 0.0850 Redfund Capital Corp. LOAN 25 0.1500 0.1500 0.1500 0.0000 0.7000 0.1350 Cannara Biotech Inc. LOVE 9902 0.1800 0.1750 0.1750 -0.0050 0.3450 0.1650 Lexaria Bioscience Corp. LXX 662 1.3900 1.2700 1.3000 -0.1000 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 110 0.0450 0.0400 0.0450 +0.0050 0.2000 0.0250 Mag One Products Inc. MDD 1160 0.1100 0.1000 0.1100 -0.0100 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 65 0.0550 0.0550 0.0550 +0.0050 0.1200 0.0050 Minera IRL Limited MIRL 650 0.0700 0.0700 0.0700 +0.0100 0.1150 0.0500 True Leaf Medicine International Ltd. MJ 3190 0.5400 0.4750 0.4750 -0.0550 0.7400 0.3250 MJardin Group, Inc. MJAR 1723 1.4500 1.2500 1.2500 -0.1000 8.9000 1.2500 Global Health Clinics Ltd. MJRX 3 0.0450 0.0000 0.5600 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 4907 3.3900 3.2200 3.2900 -0.0800 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 1821 0.6400 0.5800 0.5900 -0.0400 3.5200 0.4050 Metalo Manufacturing Inc. MMI 25 0.2250 0.2250 0.2250 -0.0700 0.4900 0.1000 Matica Enterprises Inc. MMJ 9061 0.0950 0.0850 0.0900 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 865 0.2200 0.2000 0.2200 +0.0200 0.6300 0.1200 MPV Exploration Inc MPV 400 0.1600 0.1500 0.1500 -0.0100 0.2000 0.0600 MPX International Corporation MPXI 470 0.6500 0.6300 0.6300 -0.0100 1.2300 0.4900 MLI Marble Lending Inc. MRBL 635 0.2300 0.2000 0.2300 +0.0050 0.3250 0.1850 Monterey Minerals Inc. MREY 1260 0.0500 0.0500 0.0500 -0.0050 0.1600 0.0500 Micromem Technologies Inc. MRM 526 0.0450 0.0400 0.0450 +0.0050 0.1700 0.0250 Cannvas MedTech Inc. MTEC 1156 0.2950 0.2750 0.2800 -0.0050 1.0000 0.2300 Maxtech Ventures Inc. MVT 120 0.0650 0.0650 0.0650 +0.0050 0.3950 0.0350 Micron Waste Technologies Inc MWM 233 0.3550 0.3300 0.3350 0.0000 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 1686 0.5000 0.4800 0.4800 -0.0150 2.0800 0.4400 Meryllion Resources Corporation MYR 100 0.0200 0.0200 0.0200 0.0000 0.0350 0.0100 Innovative Properties Inc. NAB 2392 0.6500 0.6000 0.6500 0.0000 0.9800 0.0350 North Bud Farms Inc. NBUD 1365 0.3200 0.3000 0.3000 -0.0200 0.8000 0.1900 NetCents Technology Inc. NC 407 0.8600 0.7900 0.8000 +0.0100 2.6400 0.6500 Nerds On Site Inc. NERD 1112 0.2350 0.2200 0.2350 -0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 5459 0.0550 0.0500 0.0550 0.0000 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 2313 0.4600 0.4300 0.4550 -0.0100 0.8500 0.2700 NHS Industries Ltd. NHS 5 0.0500 0.0000 0.1200 0.0250 Victory Nickel Inc. NI 109 0.0200 0.0200 0.0200 +0.0050 0.0650 0.0100 NewLeaf Brands Inc. NLB 169 0.7000 0.6700 0.6800 -0.0200 7.2000 0.6000 MegumaGold Corp NSAU 105 0.1300 0.1300 0.1300 0.0000 0.3000 0.0750 NanoSphere Health Sciences Inc. NSHS 2286 0.3100 0.2750 0.2800 -0.0250 0.5100 0.2000 NexTech AR Solutions Corp NTAR 576 0.7100 0.6600 0.6700 -0.0500 1.1000 0.2400 New Tech Minerals Corp. NTM 10 0.0200 0.0200 0.0200 0.0000 0.0800 0.0150 Nuran Wireless Inc. NUR 5344 0.0550 0.0500 0.0500 -0.0050 0.1500 0.0400 Nuinsco Resources Limited NWI 210 0.0100 0.0100 0.0100 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 1642 11.2400 11.0000 11.1000 -0.5500 13.1000 4.1900 Permex Petroleum Corporation OIL 364 0.1500 0.1350 0.1350 -0.0150 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 12091 0.6400 0.6000 0.6100 -0.0400 0.8300 0.3000 ESI Energy Services Inc. OPI 1 0.1950 0.0000 0.4500 0.1250 Orchid Ventures Inc. ORCD 275 0.5000 0.4900 0.4900 +0.0300 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 642 0.2050 0.1750 0.1950 +0.0150 1.0000 0.1150 Ovation Science Inc OVAT 402 0.6500 0.6200 0.6200 -0.0300 0.6500 0.2900 One World Lithium Inc. OWLI 490 0.1950 0.1800 0.1850 0.0000 0.2200 0.1200 POSaBIT Systems Corporation PBIT 196 0.5100 0.4500 0.4500 -0.0350 1.1800 0.3800 Portage Biotech Inc. PBT.U 7965 0.0800 0.0800 0.0800 0.0000 0.1150 0.0750 Premier Health Group Inc. PHGI 689 0.4900 0.4300 0.4800 0.0000 1.0700 0.2300 Canntab Therapeutics Limited PILL 294 0.7900 0.7300 0.7400 -0.0200 2.1400 0.5200 ParcelPal Technology Inc. PKG 3451 0.2450 0.2150 0.2400 +0.0150 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 4144 0.0350 0.0300 0.0350 +0.0050 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 3280 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 6532 2.7200 2.4500 2.5600 -0.1900 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 333 0.6000 0.5000 0.5300 -0.1000 0.8700 0.1400 Plus Products Inc PLUS 873 4.9800 4.6700 4.9000 -0.1000 7.9700 3.5100 Peloton Minerals Corporation PMC 30 0.1000 0.1000 0.1000 0.0000 0.1350 0.0250 Weekend Unlimited Inc. POT 5558 0.0900 0.0800 0.0850 0.0000 0.3600 0.0800 PreveCeutical Medical Inc. PREV 1241 0.0600 0.0600 0.0600 0.0000 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 258 0.5100 0.4700 0.4700 -0.0500 0.7400 0.4700 World Class Extractions Inc. PUMP 62428 0.2050 0.1900 0.1950 +0.0050 0.2250 0.1150 Pushfor Investments Inc. PUSH 40 0.8400 0.8400 0.8400 +0.0100 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 2669 0.4650 0.4400 0.4650 +0.0350 0.7700 0.1700 Captiva Verde Land Corp. PWR 3077 0.2450 0.2100 0.2150 -0.0350 0.3000 0.0600 Quantum Cobalt Corp QBOT 10 0.0450 0.0450 0.0450 0.0000 0.2500 0.0400 Quinsam Capital Corporation QCA 1384 0.2250 0.2050 0.2050 -0.0100 0.3850 0.1900 Quadron Cannatech Corporation QCC 2446 0.3400 0.3250 0.3400 +0.0150 0.3900 0.1000 Rain City Resources Inc. RAIN 30 0.0900 0.0900 0.0900 0.0000 0.0900 0.0900 Rockcliff Metals Corporation RCLF 480 0.1200 0.1150 0.1150 -0.0150 0.1850 0.1050 Relay Medical Corp. RELA 176 0.2200 0.2100 0.2100 -0.0100 0.3600 0.1900 Renforth Resources Inc. RFR 3026 0.0450 0.0450 0.0450 0.0000 0.0550 0.0200 Resinco Capital Partners Inc. RIN 1161 0.0500 0.0450 0.0450 0.0000 0.3200 0.0450 Rise Gold Corp. RISE 1032 0.0700 0.0650 0.0700 0.0000 0.1500 0.0450 RIWI Corp. RIW 4 3.2500 3.2500 3.2500 +0.2500 3.5000 1.0000 Rockshield Capital Corp. RKS 370 0.0850 0.0800 0.0800 -0.0050 0.2900 0.0750 West Red Lake Gold Mines Inc. RLG 370 0.0950 0.0750 0.0900 0.0000 0.1200 0.0450 RISE Life Science Corp. RLSC 3291 0.2150 0.1800 0.2100 +0.0400 0.3850 0.0450 Rubicon Organics Inc. ROMJ 106 2.9400 2.9000 2.9000 -0.0300 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1245 0.6200 0.6100 0.6200 +0.0100 1.0900 0.3800 Rift Valley Resources Corp. RVR 400 0.0700 0.0700 0.0700 -0.0050 0.1000 0.0500 Subscribe Technologies Inc. SAAS 100 0.0300 0.0300 0.0300 0.0000 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 2553 0.4000 0.3700 0.3850 -0.0150 0.8300 0.3000 SBD Capital Corp. SBD 2 0.0600 0.0000 0.5500 0.0600 Security Devices International Inc. SDZ 9 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Shoal Point Energy Ltd. SHP 7 0.0400 0.0000 0.0850 0.0200 Sharc International Systems Inc. SHRC 685 0.2500 0.2250 0.2400 -0.0050 0.4950 0.2000 Seahawk Ventures Inc. SHV 65 0.2900 0.2900 0.2900 0.0000 0.5500 0.1300 Sitka Gold Corp. SIG 265 0.1100 0.1000 0.1100 0.0000 0.2600 0.0400 Hydro66 Holdings Corp. SIX 50 0.3800 0.3800 0.3800 +0.0600 0.9500 0.2500 SLANG Worldwide Inc. SLNG 5281 2.5400 2.2500 2.3800 -0.0800 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 6643 0.0650 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 407 4.1500 4.0500 4.1500 -0.0200 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 515 0.0500 0.0500 0.0500 -0.0050 0.3750 0.0250 SOL Global Investments Corp. SOL 1332 2.6900 2.4700 2.5500 -0.1500 5.0000 1.0200 Sona Nanotech Inc. SONA 130 0.2600 0.2600 0.2600 -0.0150 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 7162 0.3850 0.3450 0.3450 -0.0350 0.6100 0.1900 Spacefy Inc. SPFY 80 0.1700 0.1400 0.1400 -0.0200 0.3700 0.1150 Spearmint Resources Inc. SPMT 2050 0.0250 0.0250 0.0250 0.0000 0.0525 0.0200 Sproutly Canada Inc. SPR 4035 0.7400 0.7000 0.7300 0.0000 1.1800 0.2500 Squire Mining Ltd. SQR 1365 0.2000 0.1700 0.2000 +0.0150 0.8200 0.1250 Shamrock Enterprises Inc. SRS 130 0.0300 0.0200 0.0300 +0.0050 0.0700 0.0150 Stem Holdings Inc. STEM 10 2.2800 2.2300 2.2300 -0.0500 4.4800 2.0800 StillCanna Inc. STIL 911 1.2500 1.1800 1.2200 +0.0100 1.6400 1.0000 Wildflower Brands Inc. SUN 211 0.6900 0.6800 0.6800 -0.0100 1.4600 0.4550 Sixty North Gold Mining Inc. SXTY 2120 0.0400 0.0350 0.0400 +0.0050 0.2400 0.0300 Transcanna Holdings Inc. TCAN 2181 7.2900 7.0200 7.2200 +0.2800 7.7900 0.7700 Tempus Capital Inc. TEMP 0 0.1000 0.0000 0.2500 0.0050 Terranueva Corporation TEQ 36 0.8500 0.8200 0.8500 -0.0100 1.7500 0.3750 TerrAscend Corp. TER 544 8.1200 7.7500 7.7600 -0.3000 13.5000 3.3000 Taiga Gold Corp TGC 416 0.0700 0.0650 0.0650 -0.0050 0.2000 0.0650 1933 Industries Inc. TGIF 4848 0.4350 0.4150 0.4150 -0.0200 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 240 102.0000 102.0000 102.0000 0.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 1533 0.1700 0.1650 0.1650 -0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 1708 0.3000 0.2700 0.2750 -0.0150 1.3400 0.2500 TILT Holdings Inc. TILT 12134 2.3700 1.9300 2.0900 -0.0500 4.0000 1.5100 Cansortium Inc. TIUM.U 198 1.6200 1.5500 1.5900 -0.0400 2.2000 1.4400 Theramed Health Corporation TMED 45 0.1300 0.1300 0.1300 -0.0200 0.6200 0.1250 Tartisan Nickel Corp. TN 1420 0.0450 0.0350 0.0400 -0.0050 0.1300 0.0200 The Tinley Beverage Company Inc. TNY 7288 0.6600 0.6200 0.6300 -0.0100 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 5334 0.1400 0.1300 0.1350 -0.0050 1.5300 0.1300 Trackloop Analytics Corp. TOOL 154 0.0400 0.0400 0.0400 +0.0050 0.1600 0.0300 Enertopia Corp. TOP 90 0.0300 0.0300 0.0300 +0.0050 0.1050 0.0150 Trulieve Cannabis Corp. TRUL 4740 16.0000 14.5500 14.8700 -1.3600 23.8500 9.1000 Talisker Resources Ltd. TSK 130 0.1300 0.1200 0.1300 0.0000 0.1600 0.0800 Tantalex Resources Corporation TTX 14 0.0250 0.0250 0.0250 -0.0050 0.1600 0.0200 Black Tusk Resources Inc. TUSK 1200 0.1600 0.1500 0.1550 -0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 1000 0.0300 0.0300 0.0300 0.0000 0.1100 0.0200 United Battery Metals Corp. UBM 1007 0.0400 0.0350 0.0350 0.0000 1.6800 0.0350 Ubique Minerals Limited UBQ 0 0.1600 0.0000 0.2500 0.0600 UpSnap Inc. UP 500 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Upco International Inc UPCO 10 0.0700 0.0700 0.0700 0.0000 0.4500 0.0650 NameSilo Technologies Corp. URL 635 0.5000 0.4850 0.4850 -0.0050 0.5400 0.3250 American Pacific Mining Corp. USGD 3060 0.1350 0.1200 0.1200 -0.0100 0.4000 0.0400 Vapen MJ Ventures Corporation VAPN 945 1.6900 1.1500 1.4000 +1.4000 1.6900 1.1500 Ventura Cannabis and Wellness Corp. VCAN 89 0.8000 0.7600 0.7800 -0.0200 0.9700 0.2569 Top Strike Resources Corp. VENI 500 0.0500 0.0500 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 577 1.4500 1.1800 1.2100 +0.1100 15.6000 1.1000 Vogogo Inc. 8% 30JUN20 VGO.DB 30 90.0000 90.0000 90.0000 0.0000 100.0000 80.0000 Valens Groworks Corp. VGW 8601 4.2400 4.0200 4.1800 -0.0600 4.9000 0.9800 Valens Groworks Corp. VGW.WT 1070 1.6500 1.4800 1.6300 -0.0400 2.3300 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 964 1.2900 1.2000 1.2400 -0.0600 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 15 0.6300 0.6300 0.6300 0.0000 0.9800 0.5400 Phivida Holdings Inc. VIDA 1448 0.6600 0.6200 0.6200 -0.0600 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 7544 0.1200 0.0850 0.0900 +0.0150 0.2900 0.0700 Valeo Pharma Inc. VPH 45 0.6700 0.6500 0.6700 +0.0100 0.9800 0.6100 Vireo Health International Inc. S.V. VREO 1442 5.2500 4.9400 5.0000 -0.3000 6.8700 4.6400 Veritas Pharma Inc. VRT 23 0.5700 0.5200 0.5700 +0.0500 4.3500 0.5000 Versus Systems Inc. VS 88 0.2150 0.2100 0.2150 0.0000 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 855 0.5000 0.4650 0.4750 -0.0050 0.7500 0.4500 Victory Square Technologies Inc. VST 283 0.3250 0.2800 0.2800 -0.0200 1.6700 0.2700 Winston Gold Corp. WGC 10 0.0500 0.0500 0.0500 +0.0050 0.0900 0.0250 Willow Biosciences Inc. WLLW 17775 0.0750 0.0650 0.0750 0.0000 0.2100 0.0650 ICC International Cannabis Corp. WRLD.U 8519 0.2650 0.2400 0.2450 -0.0250 0.9100 0.2300 Winston Resources Inc. WRW 0 0.0200 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 231 1.1200 1.0600 1.0700 -0.0500 3.3200 0.6500 eXeBlock Technology Corporation XBLK 200 0.0300 0.0300 0.0300 0.0000 0.2450 0.0250 MGX Minerals Inc. XMG 2517 0.2600 0.2350 0.2450 -0.0050 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 2 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 771 0.2500 0.2400 0.2500 0.0000 0.5400 0.2100 XORTX Therapeutics Inc. XRX 450 0.1900 0.1800 0.1800 -0.0100 0.2950 0.1300 Zanzibar Gold Inc. ZBR 150 0.2050 0.1900 0.1900 -0.0050 0.3150 0.1000 Kootenay Zinc Corp. ZNK 86 0.0600 0.0600 0.0600 -0.0400 0.2900 0.0450 ZTEST Electronics Inc. ZTE 37 0.3200 0.3000 0.3000 -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 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 0.150 0.150 0.3200 0.1050 Alchemist Mining Inc. AMS 0.080 0.080 0.1200 0.0400 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.055 0.090 0.3250 0.0700 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.375 0.465 0.4800 0.2000 Aether Catalyst Solutions, Inc. ATHR 0.060 0.180 0.1800 0.0600 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 Auxico Resources Canada Inc. AUAG 0.160 0.175 0.2800 0.1150 Avarone Metals Inc. AVM 0.055 0.065 0.0850 0.0350 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.800 99.6000 99.6000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.800 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.500 Bird River Resources Inc. BDR 0.015 0.020 0.1000 0.0150 Peekaboo Beans Inc BEAN 0.110 0.115 0.2900 0.0950 Ignite International Brands, Ltd. BILZ 1.000 1.000 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 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 97.750 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.750 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.500 Bunker Hill Mining Corp. BNKR 0.030 0.040 1.6800 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 BioMark Diagnostics Inc. BUX 0.075 0.090 0.1050 0.0300 CAT Strategic Metals Corporation CAT 0.035 0.060 0.1500 0.0350 Empower Clinics Inc CBDT 0.160 0.160 0.4700 0.0650 Certive Solutions Inc. CBP 0.030 0.035 0.0450 0.0100 Green River Gold Corp. CCR 0.045 0.055 0.0700 0.0400 Cerro de Pasco Resources Inc. CDPR 0.310 0.310 0.3700 0.2200 Cartier Iron Corporation CFE 0.075 0.090 0.1250 0.0650 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.200 0.4700 0.0300 Canadian Metals Inc. CME 0.045 0.055 0.2000 0.0400 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 The Delma Group Inc. DLMA 1.000 1.500 7.2500 0.7500 DNI Metals Inc. DNI 0.035 0.035 0.1100 0.0400 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 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 EXMceuticals Inc. EXM 1.200 1.400 1.9700 0.8700 Easy Technologies Inc. EZM 0.005 0.050 Eastern Zinc Corp. EZNC 0.075 0.125 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.150 0.250 0.6000 0.1000 FogChain Corp FOG 0.050 0.060 0.5700 0.0400 GreenBank Capital Inc. GBC 0.300 0.750 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 0.030 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 0.015 0.1200 0.0050 Generic Gold Corp. GGC 0.080 0.3000 0.0250 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 Cypherpunk Holdings Inc. HODL 0.070 0.080 0.1050 0.0500 Hello Pal International Inc. HP 0.030 0.060 0.3450 0.0350 International Battery Metals Ltd. IBAT 0.125 0.130 0.4550 0.0500 IGEN Networks Corp. IGN 0.035 0.040 0.1000 0.0300 Inspiration Mining Corporation ISM 0.040 0.040 0.0650 0.0200 ICTV Brands Inc. ITV 0.020 0.100 0.2200 0.0100 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 0.100 0.135 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 0.080 0.120 0.1500 0.1500 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 0.060 0.100 0.1950 0.0300 Liht Cannabis Corp. Wts. LIHT.WT 0.035 0.040 0.1250 0.0100 Global Li-Ion Graphite Corp. LION 0.165 0.185 0.3300 0.0600 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 0.110 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 Mistango River Resources Inc. MIS 0.020 0.030 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 0.4400 0.0300 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 Norsemont Capital Inc. NOM 0.330 0.385 0.4550 0.2500 Plaintree Systems Inc. NPT 0.135 0.195 0.3000 0.1150 Northern Sphere Mining Corp. NSM 0.010 0.020 0.1000 0.0100 Nass Valley Gateway Ltd. NVG 0.030 0.130 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 Ortho Regenerative Technologies Inc. ORTH 0.360 0.370 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 0.225 0.240 0.3500 0.1900 Provenance Gold Corp. PAU 0.140 0.180 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 Preferred Dental Technologies Inc. PDTI 0.020 0.030 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 PrimeWest Mortgage Inv Corporation PRI 0.920 1.000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 0.100 0.115 1.3000 0.0800 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Pasinex Resources Limited PSE 0.035 0.060 0.1800 0.0600 Platinex Inc. PTX 0.045 0.055 0.1200 0.0250 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Quizam Media Corporation QQ 0.095 0.110 0.2100 0.0450 Radial Research Corp RAD 0.200 0.250 0.3500 0.1200 Reservoir Capital Corp. REO 0.050 0.060 0.0650 0.0100 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 RMMI Corp. RMMI 0.930 1.000 2.9500 0.6500 Reliant Gold Corp. RNG 0.005 0.005 0.0200 0.0200 RavenQuest BioMed Inc. Wts. RQB.WT 0.055 0.075 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 0.220 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 Skarb Exploration Corp. SKRB 0.025 0.500 Skyledger Tech Corp. SKYL 0.050 Slave Lake Zinc Corp SLZ 0.065 0.100 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 0.1600 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 0.130 0.150 0.3150 0.0350 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 Taku Gold Corp. TAK 0.050 0.055 0.1500 0.0350 Target Capital Inc. TCI 0.030 0.035 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.050 0.080 0.1850 0.0500 Cansortium Inc. Wts. TIUM.WT.U 0.390 0.450 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 4.470 4.900 5.5000 4.2500 Tower One Wireless Corp. TO 0.085 0.090 0.1950 0.0600 Tocvan Ventures Corp. TOC 0.100 0.110 0.1200 0.1000 Torino Power Solutions Inc TPS 0.035 0.040 0.1700 0.0300 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 VirtualArmour International Inc. VAI 0.195 0.210 0.3900 0.1600 Velocity Data Inc. VCT 0.020 0.070 0.0750 0.0100 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 0.190 0.2000 0.0200 Wayland Group Corp. WAYL 0.800 0.800 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.220 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 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 29,969 Total Volume: 79,278,493 Total Value: $83,162,557 Advanced: 71 Declined: 171 Unchanged: 270 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.