CNSX Trading Daily Market Summary May 14 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 870 0.3600 0.3400 0.3500 -0.0450 0.4500 0.1500 Abacus Health Products Inc ABCS 33 12.5000 12.1800 12.3500 -0.1500 18.0900 8.7500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 2 2.6000 2.6000 2.6000 -0.4600 3.2900 1.7500 Supreme Metals Corp. ABJ 200 0.0150 0.0150 0.0150 0.0000 0.0500 0.0150 Alliance Growers Corp. ACG 2926 0.0700 0.0650 0.0700 +0.0050 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 776 20.0000 18.7600 19.1900 +0.4400 28.3000 11.9900 Affinor Growers Inc. AFI 627 0.0400 0.0350 0.0400 0.0000 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 14 0.0600 0.0600 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 286 0.2400 0.2350 0.2350 +0.0050 0.5500 0.1000 AgraFlora Organics International Inc AGRA 26660 0.4300 0.3800 0.4300 +0.0550 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 89 0.5700 0.5600 0.5700 -0.0300 0.7200 0.3600 Alternate Health Corp. AHG 1058 0.5900 0.5300 0.5700 -0.0200 1.0800 0.3000 Advantagewon Oil Corp. AOC 6600 0.0200 0.0200 0.0200 0.0000 0.0700 0.0150 Appia Energy Corp. API 205 0.3100 0.2600 0.3100 +0.0400 0.4100 0.1300 Global Cannabis Applications Corp. APP 1375 0.0900 0.0800 0.0850 0.0000 0.3550 0.0700 AREV Brands International Ltd. AREV 1956 0.3600 0.3300 0.3400 +0.0200 0.4750 0.1750 Auxico Resources Canada Inc. AUAG 713 0.1600 0.1500 0.1500 -0.0100 0.2800 0.1150 Australis Capital Inc. AUSA 6964 1.0100 0.9800 1.0100 +0.0300 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 170 0.7900 0.7600 0.7900 +0.0100 11.4900 0.3600 Avarone Metals Inc. AVM 2845 0.0550 0.0550 0.0550 -0.0050 0.0800 0.0350 Aylen Capital Inc. AYL 780 0.0150 0.0150 0.0150 0.0000 0.0300 0.0100 BacTech Environmental Corporation BAC 4744 0.0150 0.0150 0.0150 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 3019 2.8900 2.7000 2.7000 -0.1500 3.7100 0.3300 Blueberries Medical Corp. BBM 3489 0.7000 0.6200 0.6300 -0.0100 0.8800 0.3400 Benchmark Botanics Inc. BBT 700 0.4800 0.4450 0.4800 +0.0450 1.2000 0.2000 Bucephalus Capital Corp. BCA 0 0.0400 0.0000 0.1250 0.0400 Blockchain Foundry Inc BCFN 2207 0.0800 0.0750 0.0800 +0.0050 0.4000 0.0150 Blockchain Holdings Ltd. BCX 31 0.4900 0.4250 0.4900 +0.0650 2.4000 0.1100 Bird River Resources Inc. BDR 230 0.0200 0.0200 0.0200 0.0000 0.1000 0.0150 Beleave Inc. BE 8882 0.1000 0.0950 0.0950 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 132 0.1100 0.1050 0.1050 -0.0100 0.2900 0.0950 Braingrid Limited BGRD 1633 0.0950 0.0750 0.0900 +0.0150 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 28029 0.1400 0.1000 0.1000 -0.0200 0.4000 0.0650 Biome Grow Inc. BIO 882 0.6200 0.5900 0.6100 -0.0200 2.1000 0.4700 Belgravia Capital International Inc. BLGV 1888 0.0300 0.0250 0.0300 +0.0050 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 1076 0.4700 0.4550 0.4600 -0.0150 0.6000 0.2600 BLOK Technologies Inc. BLK 213 0.0200 0.0200 0.0200 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 526 1.2200 1.1800 1.2200 +0.0300 2.7200 1.0200 Bunker Hill Mining Corp. BNKR 151 0.0300 0.0300 0.0300 -0.0100 1.6000 0.0300 Bougainville Ventures Inc. BOG 9636 0.1050 0.0850 0.1050 +0.0100 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 678 0.1900 0.1600 0.1600 -0.0300 0.4850 0.1000 The Yield Growth Corp. BOSS 3109 0.5500 0.5300 0.5400 +0.0200 0.9400 0.1650 BioMark Diagnostics Inc. BUX 200 0.0750 0.0750 0.0750 +0.0050 0.1000 0.0300 Aura Health Inc. BUZZ 5055 0.1800 0.1650 0.1750 +0.0050 0.6500 0.1400 Block X Capital Corp. BXXX 600 0.0650 0.0600 0.0650 +0.0050 0.1400 0.0150 FinCanna Capital Corp. CALI 1575 0.1300 0.1150 0.1300 +0.0100 0.4500 0.0800 CannAmerica Brands Corp. CANA 221 0.2200 0.2100 0.2200 +0.0100 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 32825 0.5000 0.4250 0.4850 +0.0300 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 12728 0.1900 0.1300 0.1600 +0.0150 0.1900 0.1300 CB2 Insights Inc. CBII 631 0.2650 0.2600 0.2650 +0.0050 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 525 3.4100 3.3000 3.4100 +0.0100 4.6800 1.9800 Copperbank Resources Corp. CBK 2848 0.0400 0.0350 0.0400 +0.0050 0.0950 0.0350 Copperbank Resources Corp. Warrants CBK.WT 7 0.0050 0.0000 0.0250 0.0050 Certive Solutions Inc. CBP 1 0.0250 0.0000 0.0450 0.0100 CordovaCann Corp. CDVA 50 0.8000 0.8000 0.8000 0.0000 2.0000 0.6000 Cerro Grande Mining Corporation CEG 188 0.0100 0.0050 0.0100 +0.0050 0.0150 0.0050 Cartier Iron Corporation CFE 250 0.0750 0.0750 0.0750 -0.0100 0.1250 0.0650 California Gold Mining Inc. CGM 819 0.5800 0.5500 0.5500 0.0000 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 462 0.3300 0.3200 0.3200 0.0000 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 235 2.1200 2.0400 2.1200 +0.0600 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 54 0.2000 0.2000 0.2000 -0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 1800 0.6400 0.5700 0.5700 -0.0700 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 85 0.1650 0.1600 0.1600 -0.0250 0.2500 0.1400 Choom Holdings Inc. CHOO 3025 0.4850 0.4550 0.4850 +0.0150 1.4700 0.3800 Canada House Wellness Group Inc. CHV 1260 0.1450 0.1400 0.1400 0.0000 0.4500 0.1250 Cascadia Blockchain Group Corp. CK 26 0.1000 0.1000 0.1000 +0.0500 0.4700 0.0300 Cresco Labs Inc. CL 1095 15.7600 15.1000 15.5200 +0.5300 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 1230 0.3750 0.3400 0.3550 +0.0150 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 2300 0.0800 0.0750 0.0750 -0.0050 0.3000 0.0600 CannaOne Technologies Inc CNNA 470 1.3100 1.2800 1.3000 +0.0300 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 2109 1.5800 1.4500 1.4900 +0.0100 2.3500 0.5000 CENTR Brands Corp. CNTR 70 0.7100 0.7000 0.7100 -0.0200 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 2250 0.2450 0.2250 0.2300 -0.0150 0.4000 0.1100 Codebase Ventures Inc. CODE 17000 0.0450 0.0400 0.0400 0.0000 0.1000 0.0200 Captor Capital Corp CPTR 1000 1.3400 1.1500 1.3100 +0.0100 3.3000 0.7500 Crest Resources Inc. CRES 10 0.1000 0.1000 0.1000 +0.0050 0.1550 0.0950 Carl Data Solutions Inc. CRL 220 0.0750 0.0700 0.0700 0.0000 0.1850 0.0550 Crop Infrastructure Corp. CROP 3650 0.2850 0.2800 0.2850 +0.0050 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 263 0.0450 0.0400 0.0450 0.0000 2.3000 0.0350 Chemesis International Inc. CSI 632 1.9000 1.7900 1.9000 +0.1500 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 10695 0.1250 0.1050 0.1250 +0.0200 0.6300 0.0850 Curaleaf Holdings, Inc. CURA 4400 14.8000 14.3000 14.3000 -0.0300 15.7500 5.1200 Biocure Technology Inc. CURE 40 0.3800 0.3800 0.3800 +0.0300 1.0700 0.3000 City View Green Holdings Inc. CVGR 1742 0.1150 0.1050 0.1100 +0.0050 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 3339 20.4000 20.0500 20.1000 +0.2100 33.7700 9.0500 C21 Investments Inc. CXXI 3732 1.4400 1.3700 1.4300 +0.0600 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 7937 0.0200 0.0150 0.0200 +0.0100 0.3950 0.0100 Debut Diamonds Inc. DDI 65 0.0100 0.0100 0.0100 0.0000 0.0150 0.0050 Deer Horn Capital Inc. DHC 36 0.2000 0.2000 0.2000 +0.0100 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 1180 0.0450 0.0400 0.0400 0.0000 0.1000 0.0300 Dixie Brands Inc. DIXI.U 304 0.7500 0.7200 0.7500 +0.0100 1.2000 0.3100 Delrey Metals Corp. DLRY 455 0.1800 0.1750 0.1750 0.0000 0.5000 0.1600 Rapid Dose Therapeutics Corp. DOSE 170 0.7400 0.7000 0.7400 +0.0500 1.3300 0.6000 DionyMed Brands Inc. DYME 990 2.7100 2.4800 2.6000 -0.0800 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 405 0.1600 0.1450 0.1500 0.0000 0.4500 0.1400 SpeakEasy Cannabis Club Ltd. EASY 2059 0.8800 0.8000 0.8300 -0.0500 1.3300 0.1900 Nutritional High International Inc. EAT 8028 0.2100 0.2000 0.2050 +0.0050 0.5900 0.1300 Eviana Health Corporation EHC 5 0.6200 0.6200 0.6200 0.0000 1.6800 0.5100 Leviathan Cannabis Group Inc. EPIC 1236 0.5500 0.4650 0.5400 +0.0400 2.3200 0.2400 ePlay Digital Inc. EPY 3821 0.1000 0.0850 0.0950 +0.0150 0.1950 0.0500 EarthRenew Inc. ERTH 3400 0.0400 0.0400 0.0400 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 279 0.9000 0.8600 0.9000 +0.0200 1.4100 0.5900 Etruscus Resources Corp. ETR 125 0.3950 0.3950 0.3950 0.0000 0.5000 0.2350 Explorex Resources Inc. EX 900 0.2700 0.2550 0.2550 -0.0050 0.4500 0.2050 EXMceuticals Inc. EXM 249 1.4000 1.2200 1.3000 -0.1000 1.9700 0.8700 Far Resources Ltd. FAT 2123 0.0950 0.0850 0.0900 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 2598 0.0900 0.0850 0.0900 +0.0050 0.1800 0.0450 First Energy Metals Limited FE 0 0.1800 0.0000 0.1950 0.1500 Future Farm Technologies Inc. FFT 7290 0.1400 0.1300 0.1350 +0.0150 0.5900 0.1200 FogChain Corp FOG 100 0.0600 0.0600 0.0600 0.0000 0.5700 0.0400 Flower One Holdings Inc. FONE 1260 3.1200 3.0200 3.0400 -0.0200 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1350 118.0000 115.0000 118.0000 +3.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 1428 0.9800 0.9000 0.9800 +0.1100 1.0500 0.5500 Global Blockchain Mining Corp. FORK 145155 0.0200 0.0150 0.0200 +0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 25 0.0600 0.0600 0.0600 0.0000 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 737 0.3200 0.3150 0.3200 0.0000 0.7500 0.2100 Graph Blockchain Inc GBLC 3562 0.0350 0.0300 0.0350 0.0000 0.2000 0.0300 Genius Metals Inc GENI 30 0.1850 0.1850 0.1850 0.0000 0.2500 0.1200 Generation Mining Limited GENM 80 0.2550 0.2550 0.2550 -0.0150 0.3300 0.0800 Glance Technologies Inc. GET 699 0.1450 0.1400 0.1400 0.0000 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 5010 0.0800 0.0750 0.0750 -0.0050 3.8931 0.0750 Green Growth Brands Inc. GGB 3191 4.9100 4.6600 4.6600 +0.0300 6.4000 0.5800 Global Hemp Group Inc. GHG 1484 0.0650 0.0600 0.0650 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 2319 0.1150 0.1100 0.1150 +0.0050 0.3050 0.0900 Goldrea Resources Corp. GOR 2008 0.0950 0.0850 0.0900 +0.0050 0.1500 0.0400 Gunpowder Capital Corp. GPC 570 0.0400 0.0400 0.0400 0.0000 0.0900 0.0400 Graphite Energy Corp. GRE 162 1.0000 0.9000 1.0000 +0.0900 2.6500 0.2000 Grown Rogue International Inc. GRIN 560 0.3400 0.2900 0.3100 -0.0300 0.6000 0.1700 Getchell Gold Corp. GTCH 92 0.1900 0.1900 0.1900 -0.0050 0.6000 0.1300 Green Thumb Industries Inc. GTII 716 17.7900 17.1900 17.5000 +0.4400 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 1892 10.7400 10.1900 10.5200 +0.3300 14.5000 4.5600 Harrys Manufacturing Inc. HARY 175 0.0700 0.0650 0.0700 +0.0050 0.5000 0.0500 High Hampton Holdings Corp. HC 692 0.3550 0.3400 0.3400 -0.0100 1.1200 0.1700 Heritage Global Inc. HGP 2 0.7700 0.0000 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 160 0.0300 0.0300 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 4136 0.3950 0.3650 0.3850 +0.0300 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 20 0.0800 0.0800 0.0800 +0.0150 0.1050 0.0500 HealthSpace Data Systems Ltd. HS 368 0.0450 0.0450 0.0450 +0.0050 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 10427 0.2450 0.2350 0.2400 0.0000 0.9400 0.0750 HyperBlock Inc. HYPR 20009 0.0300 0.0200 0.0250 -0.0050 0.4350 0.0150 iAnthus Capital Holdings Inc. IAN 3116 6.2000 5.9200 5.9400 -0.0100 9.4900 4.4000 International Battery Metals Ltd. IBAT 375 0.1350 0.1300 0.1350 +0.0150 0.4450 0.0500 Integrated Cannabis Company Inc. ICAN 108 0.3600 0.3500 0.3600 0.0000 2.0200 0.2650 ThreeD Capital Inc. IDK 37165 0.0450 0.0300 0.0350 -0.0050 0.1500 0.0300 IntellaEquity Inc. IEQ 2470 0.0350 0.0300 0.0350 +0.0050 0.2300 0.0200 Imagin Medical Inc. IME 140 0.0800 0.0800 0.0800 0.0000 0.3100 0.0700 Indus Holdings, Inc. INDS 402 14.2500 13.5100 13.7000 -0.2000 15.9500 11.5500 Ionic Brands Corp. IONC 1870 0.6400 0.5800 0.6000 -0.0300 0.9000 0.5400 Imagination Park Technologies IP 6353 0.1000 0.0850 0.0900 -0.0050 0.4450 0.0400 Irving Resources Inc. IRV 556 3.1000 3.0200 3.0700 -0.0300 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 2230 0.2000 0.1850 0.2000 +0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 626 1.1100 1.0700 1.1100 +0.0300 7.3000 1.0300 Lotus Ventures Inc. J 215 0.2350 0.2200 0.2350 -0.0050 0.4650 0.1550 StartMonday Technology Corp. JOB 10 0.0350 0.0350 0.0350 +0.0100 0.1850 0.0150 International Cannabrands Inc. JUJU 10228 0.0850 0.0800 0.0850 +0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1976 0.4500 0.4350 0.4450 +0.0050 1.0500 0.1700 Kontrol Energy Corp. KNR 50 0.7300 0.7100 0.7300 +0.0200 0.9900 0.4600 KWG Resources Inc. KWG 998 0.0100 0.0050 0.0100 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 0 0.0550 0.0000 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 2897 0.5200 0.4900 0.5100 +0.0100 1.0000 0.2250 Liberty Health Sciences Inc. LHS 2121 0.7800 0.7500 0.7500 0.0000 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 2535 0.1450 0.1300 0.1450 +0.0150 0.3650 0.0800 Liht Cannabis Corp. LIHT 3269 0.2150 0.2000 0.2000 +0.0100 0.6900 0.1500 Callitas Health Inc. LILY 200 0.1050 0.1050 0.1050 -0.0250 0.2500 0.0500 Global Li-Ion Graphite Corp. LION 929 0.1700 0.1500 0.1500 -0.0300 0.3200 0.0600 LeanLife Health Inc. LLP 5650 0.0500 0.0500 0.0500 0.0000 0.1800 0.0300 Litelink Technologies Inc. LLT 4601 0.1750 0.1500 0.1500 -0.0150 0.3300 0.1000 Lexington Biosciences Inc. LNB 48 0.2150 0.2150 0.2150 -0.0850 3.2000 0.0850 Redfund Capital Corp. LOAN 10 0.1500 0.1500 0.1500 0.0000 0.7000 0.1350 Cannara Biotech Inc. LOVE 9105 0.1800 0.1700 0.1750 0.0000 0.3450 0.1650 Luxxfolio Holdings Inc. LUXX 500 0.1100 0.1100 0.1100 +0.1100 0.1100 0.1100 Lexaria Bioscience Corp. LXX 1084 1.3600 1.1700 1.2700 -0.0300 3.1300 1.0300 McLaren Resources Inc. MCL 3130 0.0250 0.0200 0.0250 -0.0100 0.1000 0.0100 Marret High Yield Strategies Fund A MHY.UN 12 0.0550 0.0550 0.0550 0.0000 0.1200 0.0050 Minera IRL Limited MIRL 1750 0.0750 0.0700 0.0700 0.0000 0.1150 0.0500 Mistango River Resources Inc. MIS 40 0.0300 0.0250 0.0250 +0.0050 0.0500 0.0100 True Leaf Medicine International Ltd. MJ 1855 0.5300 0.4800 0.5200 +0.0450 0.7400 0.3250 MJardin Group, Inc. MJAR 2523 1.3700 1.2000 1.2000 -0.0500 8.9000 1.2000 Global Health Clinics Ltd. MJRX 0 0.0450 0.0000 0.5600 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 4014 3.3600 3.2600 3.3100 +0.0200 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 1413 0.6500 0.6000 0.6200 +0.0300 3.5200 0.4050 Marret Multi-Strategy Income Fund A MMF.UN 10 0.0200 0.0200 0.0200 0.0000 0.0950 0.0200 Matica Enterprises Inc. MMJ 1456 0.0950 0.0850 0.0950 +0.0050 0.3150 0.0700 Miramont Resources Corp. MONT 1377 0.2100 0.2000 0.2000 -0.0200 0.6300 0.1200 MPX International Corporation MPXI 419 0.6700 0.6300 0.6300 0.0000 1.2300 0.4900 MLI Marble Lending Inc. MRBL 180 0.2200 0.2000 0.2150 -0.0150 0.3250 0.1850 Monterey Minerals Inc. MREY 640 0.0550 0.0500 0.0550 +0.0050 0.1600 0.0500 Micromem Technologies Inc. MRM 1195 0.0500 0.0500 0.0500 +0.0050 0.1700 0.0250 Cannvas MedTech Inc. MTEC 83 0.2800 0.2800 0.2800 0.0000 1.0000 0.2300 Maxtech Ventures Inc. MVT 89 0.0650 0.0650 0.0650 0.0000 0.3950 0.0350 Micron Waste Technologies Inc MWM 291 0.3500 0.3300 0.3500 +0.0150 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 2934 0.4900 0.4700 0.4700 -0.0100 2.0800 0.4400 Meryllion Resources Corporation MYR 614 0.0200 0.0150 0.0150 -0.0050 0.0350 0.0100 Innovative Properties Inc. NAB 2669 0.6300 0.5800 0.5900 -0.0600 0.9800 0.0350 North Bud Farms Inc. NBUD 822 0.3150 0.3000 0.3000 0.0000 0.8000 0.1900 NetCents Technology Inc. NC 287 0.8100 0.7500 0.7700 -0.0300 2.6400 0.6500 Nerds On Site Inc. NERD 499 0.2350 0.2300 0.2300 -0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 27857 0.0700 0.0550 0.0600 +0.0050 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 2325 0.4550 0.4350 0.4550 0.0000 0.8500 0.2700 NHS Industries Ltd. NHS 184 0.0650 0.0450 0.0500 0.0000 0.1200 0.0250 Victory Nickel Inc. NI 109 0.0150 0.0150 0.0150 -0.0050 0.0650 0.0100 Cryptanite Blockchain Technologies Corp. NITE 3 0.0300 0.0000 0.2850 0.0250 NewLeaf Brands Inc. NLB 247 0.7000 0.6600 0.6900 +0.0100 7.2000 0.6000 Northern Lights Resources Corp. NLR 550 0.0250 0.0250 0.0250 -0.0050 0.1500 0.0200 Plaintree Systems Inc. NPT 8 0.1950 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 20 0.1300 0.1300 0.1300 0.0000 0.3000 0.0750 NanoSphere Health Sciences Inc. NSHS 808 0.2950 0.2800 0.2850 +0.0050 0.5100 0.2000 NexTech AR Solutions Corp NTAR 659 0.7000 0.6600 0.7000 +0.0300 1.1000 0.2400 New Tech Minerals Corp. NTM 50 0.0200 0.0200 0.0200 0.0000 0.0800 0.0150 Nuran Wireless Inc. NUR 4994 0.0500 0.0400 0.0500 0.0000 0.1500 0.0400 Nuinsco Resources Limited NWI 273 0.0100 0.0100 0.0100 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 2804 11.4300 10.9400 11.3400 +0.2400 13.1000 4.1900 Permex Petroleum Corporation OIL 19 0.1450 0.1450 0.1450 +0.0100 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 18128 0.6800 0.6100 0.6500 +0.0400 0.8300 0.3000 Orchid Ventures Inc. ORCD 50 0.4900 0.4800 0.4800 -0.0100 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 85 0.1900 0.1900 0.1900 -0.0050 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 190 0.3600 0.3400 0.3400 -0.0300 0.8000 0.1600 Ovation Science Inc OVAT 170 0.6100 0.5500 0.5800 -0.0400 0.6500 0.2900 One World Lithium Inc. OWLI 36 0.1900 0.1900 0.1900 +0.0050 0.2200 0.1200 Provenance Gold Corp. PAU 10 0.1300 0.1300 0.1300 +0.0050 0.3850 0.1000 POSaBIT Systems Corporation PBIT 165 0.5300 0.4800 0.4800 +0.0300 1.1800 0.3800 Portage Biotech Inc. PBT.U 2136 0.0900 0.0800 0.0850 +0.0050 0.1150 0.0750 Canntab Therapeutics Limited PILL 346 0.7900 0.7300 0.7500 +0.0100 2.1400 0.5200 Pivit Exploration Inc. PIVT 460 0.0800 0.0700 0.0700 -0.0100 0.1900 0.0600 ParcelPal Technology Inc. PKG 3506 0.2800 0.2350 0.2750 +0.0350 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 2044 0.0400 0.0350 0.0400 +0.0050 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 220 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 5584 2.7500 2.5300 2.6900 +0.1300 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 105 0.6200 0.5700 0.5700 +0.0400 0.8700 0.1400 Plus Products Inc PLUS 403 4.9900 4.8000 4.9900 +0.0900 7.9700 3.5100 Weekend Unlimited Inc. POT 3392 0.0900 0.0850 0.0850 0.0000 0.3600 0.0800 PreveCeutical Medical Inc. PREV 7291 0.0650 0.0600 0.0600 0.0000 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 103 0.5000 0.4850 0.4850 +0.0150 0.7400 0.4700 Platinex Inc. PTX 5 0.0500 0.0000 0.1200 0.0250 World Class Extractions Inc. PUMP 22122 0.2050 0.1950 0.2000 +0.0050 0.2250 0.1150 Pivot Pharmaceuticals Inc. PVOT 1167 0.4700 0.4300 0.4300 -0.0350 0.7700 0.1700 Captiva Verde Land Corp. PWR 2041 0.2650 0.2400 0.2450 +0.0300 0.3000 0.0600 Quantum Cobalt Corp QBOT 527 0.0500 0.0500 0.0500 +0.0050 0.2500 0.0400 Quinsam Capital Corporation QCA 1197 0.2150 0.2050 0.2100 +0.0050 0.3850 0.1900 Quadron Cannatech Corporation QCC 3941 0.3450 0.3400 0.3450 +0.0050 0.3900 0.1000 Quizam Media Corporation QQ 124 0.1100 0.1050 0.1100 +0.0150 0.2100 0.0450 Rockcliff Metals Corporation RCLF 505 0.1200 0.1150 0.1150 0.0000 0.1850 0.1050 Relay Medical Corp. RELA 506 0.2150 0.2050 0.2050 -0.0050 0.3600 0.1900 Reservoir Capital Corp. REO 23 0.0600 0.0500 0.0600 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 6142 0.0450 0.0400 0.0400 -0.0050 0.0550 0.0200 Range Energy Resources Inc. RGO 1 0.0050 0.0000 0.0100 0.0050 Resinco Capital Partners Inc. RIN 668 0.0500 0.0500 0.0500 +0.0050 0.3200 0.0450 Rise Gold Corp. RISE 1366 0.0700 0.0650 0.0700 0.0000 0.1500 0.0450 RIWI Corp. RIW 20 3.1000 3.0000 3.1000 -0.1500 3.5000 1.0000 Rockshield Capital Corp. RKS 160 0.0900 0.0800 0.0900 +0.0100 0.2900 0.0750 West Red Lake Gold Mines Inc. RLG 0 0.0900 0.0000 0.1200 0.0450 RISE Life Science Corp. RLSC 42 0.2050 0.1800 0.1800 -0.0300 0.3850 0.0450 RMMI Corp. RMMI 80 1.0000 1.0000 1.0000 +0.0100 2.9500 0.6500 Rubicon Organics Inc. ROMJ 97 2.9500 2.9500 2.9500 +0.0500 5.2500 1.6000 Ravenquest BioMed Inc. RQB 2749 0.6200 0.6000 0.6000 -0.0200 1.0900 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 939 0.0550 0.0500 0.0500 -0.0100 0.2550 0.0300 Subscribe Technologies Inc. SAAS 230 0.0300 0.0300 0.0300 0.0000 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 5159 0.4000 0.3700 0.3750 -0.0100 0.8300 0.3000 Security Devices International Inc. SDZ 6 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Shoal Point Energy Ltd. SHP 31 0.0450 0.0450 0.0450 +0.0050 0.0850 0.0200 Sharc International Systems Inc. SHRC 601 0.2300 0.2100 0.2100 -0.0300 0.4950 0.2000 Seahawk Ventures Inc. SHV 90 0.3250 0.2900 0.2950 +0.0050 0.5500 0.1300 Hydro66 Holdings Corp. SIX 221 0.4900 0.3850 0.4500 +0.0700 0.9500 0.2500 SLANG Worldwide Inc. SLNG 5183 2.4400 2.2500 2.2800 -0.1000 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 8749 0.0700 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 892 4.3500 4.1000 4.2000 +0.0500 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 400 0.0500 0.0500 0.0500 0.0000 0.3750 0.0250 SOL Global Investments Corp. SOL 567 2.6500 2.4900 2.5700 +0.0200 5.0000 1.0200 Sona Nanotech Inc. SONA 50 0.2500 0.2500 0.2500 -0.0100 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 2264 0.3650 0.3450 0.3450 0.0000 0.6100 0.1900 Spearmint Resources Inc. SPMT 350 0.0250 0.0250 0.0250 0.0000 0.0525 0.0200 Sproutly Canada Inc. SPR 3696 0.7400 0.7200 0.7400 +0.0100 1.1800 0.2500 Squire Mining Ltd. SQR 5099 0.2850 0.2050 0.2100 +0.0100 0.8200 0.1250 Shamrock Enterprises Inc. SRS 30 0.0200 0.0200 0.0200 -0.0100 0.0700 0.0150 StillCanna Inc. STIL 1964 1.2800 1.2300 1.2300 +0.0100 1.6400 1.0000 Wildflower Brands Inc. SUN 390 0.7000 0.6700 0.7000 +0.0200 1.4600 0.4550 Sixty North Gold Mining Inc. SXTY 10 0.0400 0.0400 0.0400 0.0000 0.2400 0.0300 Taku Gold Corp. TAK 130 0.0550 0.0550 0.0550 +0.0050 0.1500 0.0350 Transcanna Holdings Inc. TCAN 989 7.1500 6.5500 6.7500 -0.4700 7.7900 0.7700 Terranueva Corporation TEQ 200 0.9000 0.8500 0.8700 +0.0200 1.7500 0.3750 TerrAscend Corp. TER 118 7.9400 7.6300 7.7500 -0.0100 13.5000 3.4100 Taiga Gold Corp TGC 763 0.0700 0.0700 0.0700 +0.0050 0.2000 0.0650 1933 Industries Inc. TGIF 9079 0.4350 0.4150 0.4250 +0.0100 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 1556 0.1700 0.1650 0.1650 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 1901 0.2900 0.2750 0.2900 +0.0150 1.3300 0.2500 TILT Holdings Inc. TILT 5001 2.2800 2.1400 2.1800 +0.0900 4.0000 1.5100 Cansortium Inc. TIUM.U 278 1.6000 1.5500 1.5500 -0.0400 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 235 0.3900 0.3600 0.3600 -0.0300 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 12 4.4700 4.4700 4.4700 0.0000 5.5000 4.2500 Theramed Health Corporation TMED 205 0.1300 0.1050 0.1050 -0.0250 0.6200 0.1050 Tartisan Nickel Corp. TN 203 0.0450 0.0400 0.0450 +0.0050 0.1250 0.0200 The Tinley Beverage Company Inc. TNY 9123 0.7500 0.6400 0.7200 +0.0900 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 4236 0.1500 0.1350 0.1450 +0.0100 1.5300 0.1300 Trackloop Analytics Corp. TOOL 70 0.0400 0.0400 0.0400 0.0000 0.1600 0.0300 Enertopia Corp. TOP 200 0.0300 0.0300 0.0300 0.0000 0.1050 0.0150 Trulieve Cannabis Corp. TRUL 3633 15.8700 14.9600 15.6500 +0.7800 23.8500 9.1000 Talisker Resources Ltd. TSK 12 0.1100 0.1100 0.1100 -0.0200 0.1600 0.0800 Black Tusk Resources Inc. TUSK 250 0.1550 0.1550 0.1550 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 2020 0.0300 0.0250 0.0250 -0.0050 0.1100 0.0200 United Battery Metals Corp. UBM 2592 0.0350 0.0350 0.0350 0.0000 1.6800 0.0350 Ubique Minerals Limited UBQ 10 0.1400 0.1400 0.1400 -0.0200 0.2500 0.0600 Upco International Inc UPCO 158 0.0750 0.0700 0.0750 +0.0050 0.4500 0.0650 NameSilo Technologies Corp. URL 1081 0.4950 0.4800 0.4900 +0.0050 0.5400 0.3250 American Pacific Mining Corp. USGD 5926 0.1500 0.1300 0.1500 +0.0300 0.3800 0.0400 VirtualArmour International Inc. VAI 12 0.1950 0.1950 0.1950 -0.0050 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 1212 1.4500 1.3500 1.4500 +0.0500 1.6900 1.1500 Ventura Cannabis and Wellness Corp. VCAN 465 0.7700 0.7200 0.7600 -0.0200 0.9700 0.2569 Vogogo Inc. VGO 126 1.3000 1.2000 1.3000 +0.0900 15.6000 1.1000 Valens Groworks Corp. VGW 13917 4.5200 4.1900 4.5000 +0.3200 4.9000 0.9800 Valens Groworks Corp. VGW.WT 2094 1.9400 1.6400 1.9200 +0.2900 2.3300 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 1176 1.4100 1.2500 1.4000 +0.1600 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 75 0.6300 0.6200 0.6200 -0.0100 0.9800 0.5400 Phivida Holdings Inc. VIDA 420 0.6700 0.6200 0.6600 +0.0400 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 250 0.0950 0.0900 0.0900 0.0000 0.2900 0.0700 Valeo Pharma Inc. VPH 5 0.6600 0.6600 0.6600 -0.0100 0.9800 0.6100 Vireo Health International Inc. S.V. VREO 658 5.2800 5.0200 5.0700 +0.0700 6.8700 4.6400 Veritas Pharma Inc. VRT 9 0.5400 0.5400 0.5400 -0.0300 4.3500 0.5000 Versus Systems Inc. VS 1742 0.2250 0.2000 0.2050 -0.0100 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 384 0.5300 0.4800 0.5100 +0.0350 0.7500 0.4500 Victory Square Technologies Inc. VST 236 0.3250 0.2850 0.2850 +0.0050 1.6700 0.2700 Willow Biosciences Inc. WLLW 13280 0.0750 0.0600 0.0600 -0.0150 0.2100 0.0600 ICC International Cannabis Corp. WRLD.U 8548 0.2550 0.2300 0.2350 -0.0100 0.9100 0.2300 Winston Resources Inc. WRW 0 0.0200 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 521 1.0800 0.9500 1.0000 -0.0700 3.3200 0.6800 eXeBlock Technology Corporation XBLK 44 0.0300 0.0300 0.0300 0.0000 0.2450 0.0250 MGX Minerals Inc. XMG 3457 0.2550 0.2350 0.2350 -0.0100 1.3900 0.2150 Exro Technologies Inc. XRO 684 0.2500 0.2400 0.2400 -0.0100 0.5400 0.2100 Zanzibar Gold Inc. ZBR 1060 0.2200 0.1850 0.2000 +0.0100 0.3150 0.1000 Kootenay Zinc Corp. ZNK 83 0.0700 0.0650 0.0700 +0.0100 0.2900 0.0450 ZTEST Electronics Inc. ZTE 184 0.3050 0.2800 0.3050 +0.0050 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 0.660 0.7500 0.3000 AJN Resources Inc. AJN 0.035 0.140 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.130 0.130 0.3200 0.1050 Alchemist Mining Inc. AMS 0.005 0.005 0.1200 0.0400 Armada Mercantile Ltd. ARM 0.290 0.350 0.5900 0.2800 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.060 0.080 0.3250 0.0700 Asante Gold Corporation ASE 0.045 0.060 0.0800 0.0250 Asia Cannabis Corp. ASIA 0.150 0.200 0.7900 0.2100 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 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 Ignite International Brands, Ltd. BILZ 1.990 1.990 4.0400 1.2600 Bond Resources Inc. BJB 0.170 0.250 0.2000 0.2000 Berkley Renewables Inc. BKS 0.070 0.1000 0.0150 Blox Labs Inc. BLOX 0.020 0.020 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.065 0.070 0.1000 0.0400 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 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.165 0.165 0.2550 0.1550 21C Metals Inc. BULL 0.180 0.190 0.4200 0.1600 Bexar Ventures Inc. BXV 0.030 0.115 0.2000 0.0300 Cautivo Mining Inc. CAI 0.085 0.200 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.040 0.060 0.1500 0.0350 Empower Clinics Inc CBDT 0.160 0.160 0.4700 0.0650 Green River Gold Corp. CCR 0.045 0.055 0.0700 0.0400 Cerro de Pasco Resources Inc. CDPR 0.320 0.320 0.3700 0.2200 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Canadian Metals Inc. CME 0.045 0.055 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 0.255 0.295 0.3250 0.0500 International Cobalt Corp CO 0.015 0.025 0.2300 0.0200 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 Data Deposit Box Inc. DDB 0.015 0.020 0.0900 0.0150 DeepRock Minerals Inc. DEEP 0.045 0.060 0.1000 0.0400 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 0.050 0.1100 0.0400 Dundee Sustainable Technologies Inc. DST 0.025 0.030 0.0750 0.0050 Deveron UAS Corp. DVR 0.185 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 Eurogas International Inc. EI 0.005 0.015 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 0.105 0.150 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 Four Nines Gold Inc. FNAU 0.150 0.250 0.6000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 FAX Capital Corp. FXC 3.950 4.450 4.4500 1.5100 GreenBank Capital Inc. GBC 0.300 0.750 1.6000 0.1000 Gencan Capital Inc. GCA 0.160 0.450 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Gravitas Financial Inc. GFI 0.020 0.020 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Global Gaming Technologies Corp.WT GGAM.WT.U 0.005 0.015 0.1200 0.0050 Generic Gold Corp. GGC 0.140 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.115 0.1300 0.1300 Go Cobalt Mining Corp. GOCO 0.080 0.130 0.3750 0.0700 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.500 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 Hello Pal International Inc. HP 0.030 0.060 0.3450 0.0350 IGEN Networks Corp. IGN 0.030 0.060 0.1000 0.0300 Inspiration Mining Corporation ISM 0.040 0.040 0.0600 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.090 0.100 0.4000 0.0900 ICTV Brands Inc. ITV 0.020 0.100 0.2200 0.0100 Izotropic Corporation IZO 0.320 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 0.100 0.135 0.3000 0.0900 Kal Minerals Corp KAL 0.150 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 KOPR Point Ventures Inc. KOPR 0.080 0.150 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 0.035 0.040 0.1250 0.0100 Lanebury Growth Capital Ltd. LLL 0.160 0.375 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1050 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.040 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.750 0.750 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.040 0.045 0.2000 0.0250 Mag One Products Inc. MDD 0.090 0.110 0.1500 0.0200 ME Resource Corp. MEC Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0350 Metalo Manufacturing Inc. MMI 0.220 0.400 0.4900 0.1000 GoverMedia Plus Canada Corp. MPLS 0.010 0.070 0.3900 0.0300 MPV Exploration Inc MPV 0.140 0.170 0.2000 0.0600 Montego Resources Inc. MY 0.035 0.035 0.3100 0.0300 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Norsemont Capital Inc. NOM 0.330 0.385 0.4550 0.2500 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 ESI Energy Services Inc. OPI 0.150 0.200 0.4500 0.1250 Osoyoos Cannabis Inc. OSO 0.205 0.250 0.3500 0.1900 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 Premier Health Group Inc. PHGI 0.460 0.480 1.0700 0.2300 Peloton Minerals Corporation PMC 0.090 0.100 0.1350 0.0250 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 0.055 0.1800 0.0600 Pushfor Investments Inc. PUSH 0.800 0.820 2.5400 0.4100 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Radial Research Corp RAD 0.200 0.250 0.3500 0.1200 Rain City Resources Inc. RAIN 0.090 0.140 0.0900 0.0900 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 Rift Valley Resources Corp. RVR 0.065 0.075 0.1000 0.0500 Rockex Mining Corporation RXM 0.020 0.080 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.080 0.350 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 0.220 SBD Capital Corp. SBD 0.050 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 Sitka Gold Corp. SIG 0.095 0.110 0.2300 0.0400 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 0.200 0.2175 0.0290 Spey Resources Corp. SPEY 0.060 0.070 0.1550 0.0400 Spacefy Inc. SPFY 0.145 0.160 0.3700 0.1150 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 Stem Holdings Inc. STEM 2.200 2.300 4.4800 2.0800 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 0.100 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 Target Capital Inc. TCI 0.030 0.035 0.1400 0.0300 Tempus Capital Inc. TEMP 0.095 0.110 0.2500 0.0050 Terra Nova Resources Inc. TENO 0.050 0.080 0.1850 0.0500 1933 Industries Inc.10% 14SEP21 TGIF.DB 100.000 106.000 125.0000 95.0000 Tower One Wireless Corp. TO 0.090 0.090 0.1950 0.0600 Tocvan Ventures Corp. TOC 0.100 0.110 0.1200 0.1000 Torino Power Solutions Inc TPS 0.030 0.040 0.1700 0.0300 Tantalex Resources Corporation TTX 0.020 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 2.360 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 Top Strike Resources Corp. VENI 0.050 0.055 0.5500 0.0350 Vogogo Inc. 8% 30JUN20 VGO.DB 85.000 90.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.110 0.140 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.135 0.135 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 Winston Gold Corp. WGC 0.045 0.050 0.0900 0.0250 World Mahjong Limited WSM 0.220 MGX Minerals Inc. B Wts. XMG.WT.B 0.020 0.035 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.030 0.060 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 0.005 0.0100 0.0050 XORTX Therapeutics Inc. XRX 0.160 0.200 0.2950 0.1300 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 26,557 Total Volume: 89,679,837 Total Value: $66,021,321 Advanced: 148 Declined: 94 Unchanged: 270 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.