CNSX Trading Daily Market Summary May 17 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 369 0.3700 0.3700 0.3700 0.0000 0.4500 0.1500 Abacus Health Products Inc ABCS 282 12.8000 11.7900 12.0000 -0.1800 18.0900 8.7500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 49 2.9400 2.8800 2.8900 0.0000 3.2900 1.7500 Supreme Metals Corp. ABJ 450 0.0100 0.0100 0.0100 -0.0050 0.0500 0.0100 Alliance Growers Corp. ACG 2502 0.0700 0.0650 0.0650 0.0000 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 1410 19.0400 18.4000 18.4800 -0.4200 28.3000 11.9900 Affinor Growers Inc. AFI 62 0.0400 0.0350 0.0400 +0.0050 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 235 0.2250 0.2200 0.2200 0.0000 0.5500 0.1000 AgraFlora Organics International Inc AGRA 5595 0.4650 0.4500 0.4600 +0.0200 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 33 0.5900 0.5900 0.5900 +0.0400 0.7200 0.3600 Alternate Health Corp. AHG 1478 0.6700 0.6400 0.6700 +0.0200 1.0800 0.3000 Advantagewon Oil Corp. AOC 10 0.0250 0.0250 0.0250 0.0000 0.0700 0.0150 Appia Energy Corp. API 303 0.2700 0.2600 0.2700 0.0000 0.4100 0.1300 Global Cannabis Applications Corp. APP 498 0.0850 0.0800 0.0800 -0.0050 0.3550 0.0700 AREV Brands International Ltd. AREV 837 0.3100 0.2900 0.3100 +0.0150 0.4750 0.1750 Asante Gold Corporation ASE 560 0.0500 0.0400 0.0400 0.0000 0.0800 0.0250 Asia Cannabis Corp. ASIA 1 0.1500 0.0000 0.7900 0.1500 Aether Catalyst Solutions, Inc. ATHR 10 0.1800 0.1800 0.1800 0.0000 0.1800 0.0600 Australis Capital Inc. AUSA 19761 1.1600 1.0500 1.1000 +0.0200 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 1312 0.8900 0.8000 0.8500 +0.0400 11.4900 0.3600 Avarone Metals Inc. AVM 1630 0.0600 0.0550 0.0550 -0.0050 0.0800 0.0350 Aylen Capital Inc. AYL 1000 0.0150 0.0150 0.0150 0.0000 0.0300 0.0100 BacTech Environmental Corporation BAC 990 0.0200 0.0200 0.0200 +0.0050 0.0450 0.0150 Body and Mind Inc. BAMM 1586 2.7700 2.6000 2.7100 +0.0500 3.7100 0.3300 Blueberries Medical Corp. BBM 996 0.6600 0.6400 0.6400 -0.0200 0.8800 0.3400 Benchmark Botanics Inc. BBT 289 0.7500 0.6500 0.7500 +0.1200 1.2000 0.2000 Blockchain Foundry Inc BCFN 1145 0.1000 0.0900 0.0900 0.0000 0.3400 0.0150 Blockchain Holdings Ltd. BCX 92 0.5500 0.5200 0.5200 -0.0300 2.4000 0.1100 Bird River Resources Inc. BDR 580 0.0200 0.0200 0.0200 0.0000 0.1000 0.0150 Beleave Inc. BE 2771 0.1000 0.0950 0.1000 +0.0050 0.4100 0.0700 Braingrid Limited BGRD 40 0.0950 0.0900 0.0900 -0.0100 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 5201 0.0950 0.0900 0.0900 -0.0050 0.4000 0.0650 Biome Grow Inc. BIO 180 0.6000 0.5800 0.6000 +0.0100 2.1000 0.4700 Belgravia Capital International Inc. BLGV 1313 0.0300 0.0250 0.0300 0.0000 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 8403 0.4400 0.3900 0.4250 0.0000 0.6000 0.2600 BLOK Technologies Inc. BLK 317 0.0250 0.0200 0.0250 +0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 1318 1.2000 1.1600 1.1900 0.0000 2.7200 1.0200 Blackhawk Resource Corp. BLR 208 0.0650 0.0650 0.0650 0.0000 0.1000 0.0400 Bougainville Ventures Inc. BOG 11167 0.1400 0.1200 0.1400 +0.0150 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 310 0.1700 0.1600 0.1600 0.0000 0.4850 0.1000 The Yield Growth Corp. BOSS 1514 0.6100 0.5900 0.6100 0.0000 0.9400 0.1650 21C Metals Inc. BULL 148 0.1800 0.1750 0.1750 -0.0100 0.4200 0.1600 BioMark Diagnostics Inc. BUX 175 0.0800 0.0800 0.0800 +0.0050 0.1000 0.0300 Aura Health Inc. BUZZ 21542 0.1750 0.1500 0.1600 -0.0100 0.6500 0.1400 FinCanna Capital Corp. CALI 2460 0.1300 0.1200 0.1250 -0.0050 0.4450 0.0800 CannAmerica Brands Corp. CANA 366 0.2000 0.1850 0.1850 -0.0150 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 16584 0.4850 0.4450 0.4700 0.0000 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 449 0.1600 0.1500 0.1600 +0.0050 0.1900 0.1300 CB2 Insights Inc. CBII 1106 0.2750 0.2550 0.2650 +0.0050 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 371 3.3900 3.2300 3.2300 -0.1100 4.6800 1.9800 Copperbank Resources Corp. Warrants CBK.WT 2 0.0050 0.0000 0.0250 0.0050 Certive Solutions Inc. CBP 510 0.0350 0.0300 0.0300 0.0000 0.0450 0.0100 CordovaCann Corp. CDVA 160 0.9100 0.8800 0.9100 0.0000 2.0000 0.6000 Cerro Grande Mining Corporation CEG 32 0.0050 0.0050 0.0050 0.0000 0.0150 0.0050 Cartier Iron Corporation CFE 940 0.0900 0.0800 0.0900 +0.0100 0.1250 0.0650 California Gold Mining Inc. CGM 1761 0.5800 0.5400 0.5700 +0.0300 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 314 0.3600 0.3500 0.3600 +0.0200 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 448 2.1700 2.1000 2.1400 -0.0500 2.4500 0.7800 Chemistree Technology Inc. CHM 373 0.5600 0.5400 0.5500 0.0000 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 30 0.1800 0.1800 0.1800 -0.0100 0.2500 0.1400 Choom Holdings Inc. CHOO 6692 0.5300 0.4900 0.5100 +0.0150 1.4700 0.3800 Canada House Wellness Group Inc. CHV 3521 0.1450 0.1350 0.1400 -0.0050 0.4500 0.1250 Cresco Labs Inc. CL 738 16.0000 15.6100 15.6900 -0.3200 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 260 0.3800 0.3550 0.3550 -0.0250 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 6437 0.0800 0.0650 0.0650 -0.0150 0.3000 0.0600 Canadian Metals Inc. CME 75 0.0450 0.0450 0.0450 -0.0100 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 5 0.3150 0.3150 0.3150 +0.0050 0.3250 0.0500 CannaOne Technologies Inc CNNA 751 1.3900 1.3200 1.3300 -0.0400 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 440 1.6700 1.6000 1.6700 +0.0200 2.3500 0.5000 CENTR Brands Corp. CNTR 205 0.7300 0.7200 0.7200 -0.0300 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 834 0.2400 0.2200 0.2250 0.0000 0.4000 0.1100 International Cobalt Corp CO 550 0.0200 0.0150 0.0200 +0.0050 0.2300 0.0150 Codebase Ventures Inc. CODE 5459 0.0450 0.0350 0.0450 +0.0050 0.1000 0.0200 Captor Capital Corp CPTR 1090 1.3300 1.2900 1.3100 -0.0300 3.3000 0.7500 Carl Data Solutions Inc. CRL 254 0.0750 0.0700 0.0750 -0.0050 0.1850 0.0550 Crop Infrastructure Corp. CROP 2715 0.2850 0.2700 0.2850 +0.0150 0.6800 0.1300 Chemesis International Inc. CSI 333 1.9900 1.8500 1.8700 -0.1100 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 8342 0.1250 0.1200 0.1200 0.0000 0.6300 0.0850 Curaleaf Holdings, Inc. CURA 9023 13.2800 12.9100 13.0100 -0.1900 15.7500 5.1200 Biocure Technology Inc. CURE 10 0.3700 0.3700 0.3700 0.0000 1.0700 0.3000 City View Green Holdings Inc. CVGR 1293 0.1200 0.1050 0.1050 0.0000 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 3553 21.4000 20.6300 20.9000 +0.1500 33.7700 9.0500 C21 Investments Inc. CXXI 4344 1.3400 1.2800 1.2800 -0.0200 3.0000 0.6200 Data Deposit Box Inc. DDB 110 0.0200 0.0150 0.0200 0.0000 0.0900 0.0150 DeepRock Minerals Inc. DEEP 0 0.0400 0.0000 0.1000 0.0400 Deer Horn Capital Inc. DHC 252 0.2100 0.2050 0.2100 +0.0100 0.5800 0.1700 Dixie Brands Inc. DIXI.U 898 0.7300 0.6900 0.7100 0.0000 1.2000 0.3100 The Delma Group Inc. DLMA 13 1.3500 1.3500 1.3500 0.0000 7.2500 0.7500 Delrey Metals Corp. DLRY 3715 0.2150 0.1900 0.2000 +0.0200 0.5000 0.1600 Rapid Dose Therapeutics Corp. DOSE 246 0.7500 0.7500 0.7500 0.0000 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 5250 0.0250 0.0250 0.0250 -0.0050 0.0750 0.0050 Deveron UAS Corp. DVR 475 0.2300 0.2300 0.2300 0.0000 0.3150 0.0950 DionyMed Brands Inc. DYME 138 2.5500 2.4900 2.5000 -0.0200 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 106 0.1500 0.1500 0.1500 0.0000 0.4500 0.1400 SpeakEasy Cannabis Club Ltd. EASY 1031 0.9000 0.8400 0.9000 +0.0200 1.3300 0.1900 Nutritional High International Inc. EAT 5582 0.2200 0.2100 0.2100 -0.0050 0.5900 0.1300 Eviana Health Corporation EHC 78 0.5400 0.5300 0.5300 0.0000 1.6800 0.5100 Leviathan Cannabis Group Inc. EPIC 846 0.5000 0.4750 0.4750 -0.0100 2.3200 0.2400 ePlay Digital Inc. EPY 150 0.0950 0.0950 0.0950 -0.0100 0.1950 0.0500 EarthRenew Inc. ERTH 2420 0.0400 0.0300 0.0300 -0.0150 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 162 0.9600 0.8800 0.9200 -0.0100 1.4100 0.5900 Explorex Resources Inc. EX 30 0.2450 0.2400 0.2400 -0.0050 0.4500 0.2050 EXMceuticals Inc. EXM 690 1.4000 1.3400 1.4000 +0.1700 1.9700 0.8700 Far Resources Ltd. FAT 2237 0.0900 0.0850 0.0900 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 964 0.1000 0.0900 0.0900 -0.0050 0.1800 0.0450 First Energy Metals Limited FE 5 0.1750 0.1750 0.1750 -0.0050 0.1950 0.1500 Future Farm Technologies Inc. FFT 19083 0.1300 0.1100 0.1250 -0.0050 0.5900 0.1100 Flower One Holdings Inc. FONE 1121 3.0600 2.9800 3.0000 0.0000 3.7500 1.0700 Flower One Holdings Inc.Wts. FONE.WT 316 0.9100 0.8800 0.8800 0.0000 1.0500 0.5500 Global Blockchain Mining Corp. FORK 9183 0.0200 0.0150 0.0200 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 100 0.0600 0.0600 0.0600 0.0000 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 2270 0.3200 0.3100 0.3100 -0.0100 0.7500 0.2100 Graph Blockchain Inc GBLC 112 0.0350 0.0350 0.0350 +0.0050 0.2000 0.0300 Genius Metals Inc GENI 445 0.1900 0.1850 0.1900 +0.0100 0.2500 0.1200 Glance Technologies Inc. GET 840 0.1500 0.1350 0.1500 +0.0050 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 6038 0.0750 0.0700 0.0700 0.0000 3.8931 0.0700 Global Gaming Technologies Corp.WT GGAM.WT.U 30 0.0150 0.0150 0.0150 +0.0050 0.1200 0.0050 Green Growth Brands Inc. GGB 9219 4.7000 4.4600 4.4800 -0.1400 6.4000 0.5800 Global Hemp Group Inc. GHG 672 0.0650 0.0600 0.0600 -0.0050 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 6433 0.1100 0.1050 0.1100 0.0000 0.3050 0.0900 Goldrea Resources Corp. GOR 628 0.0900 0.0750 0.0900 0.0000 0.1500 0.0400 Graphite Energy Corp. GRE 81 0.9000 0.6300 0.6300 -0.4700 2.5000 0.2000 Grown Rogue International Inc. GRIN 177 0.3000 0.2850 0.2950 -0.0050 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 3 0.0250 0.0000 0.1700 0.0250 Getchell Gold Corp. GTCH 495 0.2500 0.2000 0.2400 +0.0400 0.6000 0.1300 Green Thumb Industries Inc. GTII 592 17.2000 16.6300 16.6300 -0.2600 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 6320 10.4700 9.6900 10.2500 +0.2500 14.5000 4.5600 High Hampton Holdings Corp. HC 1275 0.3500 0.3400 0.3500 +0.0050 1.1200 0.1700 Hi Ho Silver Resources Inc. HHS 300 0.0300 0.0300 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 5499 0.4300 0.3800 0.3800 -0.0500 0.6300 0.3000 HealthSpace Data Systems Ltd. HS 1731 0.0500 0.0400 0.0450 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 17095 0.2400 0.2300 0.2350 -0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 253 0.0250 0.0250 0.0250 0.0000 0.4350 0.0150 iAnthus Capital Holdings Inc. IAN 3477 5.8500 5.6800 5.7100 -0.0900 9.4900 4.5000 International Battery Metals Ltd. IBAT 164 0.1100 0.1050 0.1050 -0.0250 0.4350 0.0500 Integrated Cannabis Company Inc. ICAN 1162 0.3650 0.3550 0.3600 +0.0050 2.0200 0.2650 ThreeD Capital Inc. IDK 2129 0.0900 0.0800 0.0850 +0.0050 0.4200 0.0750 IntellaEquity Inc. IEQ 725 0.0400 0.0400 0.0400 -0.0050 0.2300 0.0200 Imagin Medical Inc. IME 250 0.0800 0.0800 0.0800 +0.0050 0.3050 0.0700 Indus Holdings, Inc. INDS 291 12.3000 11.6800 11.7000 -0.6000 15.9500 11.5500 Ionic Brands Corp. IONC 10162 0.5000 0.4400 0.4750 +0.0300 0.9000 0.4400 Imagination Park Technologies IP 6810 0.0900 0.0700 0.0900 +0.0050 0.3950 0.0400 Irving Resources Inc. IRV 612 2.9700 2.8200 2.9500 +0.0900 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 3706 0.2100 0.1950 0.2100 +0.0100 0.9100 0.1150 Isodiol International Inc. ISOL 1570 1.0800 1.0400 1.0600 -0.0400 7.2000 1.0300 Lotus Ventures Inc. J 347 0.2350 0.2300 0.2350 0.0000 0.4650 0.1550 International Cannabrands Inc. JUJU 3257 0.0850 0.0750 0.0850 +0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1099 0.4300 0.4200 0.4250 -0.0050 1.0500 0.1700 Kontrol Energy Corp. KNR 140 0.7400 0.7100 0.7100 -0.0400 0.9900 0.4600 KWG Resources Inc. KWG 60 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Lifestyle Delivery Systems Inc LDS 2029 0.5100 0.4900 0.5100 +0.0100 1.0000 0.2250 Liberty Health Sciences Inc. LHS 1420 0.7700 0.7500 0.7500 -0.0100 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1084 0.1500 0.1400 0.1400 0.0000 0.3650 0.0800 Liht Cannabis Corp. LIHT 1601 0.2050 0.2000 0.2050 0.0000 0.6900 0.1500 Callitas Health Inc. LILY 250 0.1250 0.1000 0.1250 +0.0250 0.2500 0.0500 Global Li-Ion Graphite Corp. LION 1250 0.1150 0.1150 0.1150 -0.0150 0.3150 0.0600 LeanLife Health Inc. LLP 7 0.0450 0.0000 0.1800 0.0300 Litelink Technologies Inc. LLT 7259 0.2650 0.2050 0.2650 +0.0450 0.3300 0.1000 Lexington Biosciences Inc. LNB 268 0.2850 0.2300 0.2850 +0.0050 3.1000 0.0850 Redfund Capital Corp. LOAN 20 0.1400 0.1400 0.1400 +0.0050 0.7000 0.1350 Cannara Biotech Inc. LOVE 2826 0.1750 0.1700 0.1750 +0.0050 0.3450 0.1650 Luxxfolio Holdings Inc. LUXX 1070 0.1000 0.1000 0.1000 0.0000 0.2000 0.1000 Lexaria Bioscience Corp. LXX 472 1.3300 1.2700 1.3300 0.0000 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 80 0.0400 0.0400 0.0400 -0.0050 0.1850 0.0250 McLaren Resources Inc. MCL 2100 0.0250 0.0250 0.0250 0.0000 0.1000 0.0100 Mag One Products Inc. MDD 540 0.1100 0.0950 0.1100 +0.0250 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 50 0.0550 0.0550 0.0550 0.0000 0.1200 0.0050 Minera IRL Limited MIRL 4090 0.0750 0.0750 0.0750 0.0000 0.1150 0.0500 True Leaf Medicine International Ltd. MJ 317 0.5200 0.5000 0.5000 +0.0100 0.7400 0.3250 MJardin Group, Inc. MJAR 793 1.3000 1.2100 1.3000 +0.0900 8.9000 1.0500 Global Health Clinics Ltd. MJRX 290 0.0650 0.0450 0.0450 0.0000 0.5600 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 3233 3.2900 3.1700 3.2400 +0.0400 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 445 0.6300 0.5900 0.6100 +0.0300 3.5200 0.4050 Marret Multi-Strategy Income Fund A MMF.UN 51 0.0200 0.0200 0.0200 0.0000 0.0950 0.0200 Matica Enterprises Inc. MMJ 8796 0.0950 0.0900 0.0950 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 410 0.2100 0.2050 0.2050 -0.0050 0.6300 0.1200 MPX International Corporation MPXI 547 0.6400 0.6200 0.6200 -0.0200 1.2300 0.4900 MLI Marble Lending Inc. MRBL 50 0.2150 0.2150 0.2150 0.0000 0.3250 0.1850 Micromem Technologies Inc. MRM 255 0.0450 0.0400 0.0450 0.0000 0.1700 0.0250 Cannvas MedTech Inc. MTEC 11 0.2800 0.2800 0.2800 +0.0200 1.0000 0.2300 Maxtech Ventures Inc. MVT 41 0.0550 0.0550 0.0550 -0.0100 0.3300 0.0350 Micron Waste Technologies Inc MWM 3016 0.3700 0.3500 0.3600 +0.0200 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 981 0.4800 0.4700 0.4800 +0.0050 2.0800 0.4400 Innovative Properties Inc. NAB 1214 0.5900 0.5700 0.5900 0.0000 0.9800 0.0350 North Bud Farms Inc. NBUD 3402 0.2950 0.2800 0.2950 +0.0050 0.8000 0.1900 NetCents Technology Inc. NC 839 0.7500 0.6900 0.6900 -0.0600 2.6400 0.6500 Nerds On Site Inc. NERD 605 0.2450 0.2350 0.2350 -0.0150 0.3700 0.1600 Netcoins Holdings Inc. NETC 5300 0.0600 0.0500 0.0600 +0.0050 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 1775 0.4400 0.4100 0.4400 -0.0050 0.8500 0.2700 NHS Industries Ltd. NHS 5 0.0500 0.0000 0.1200 0.0250 Victory Nickel Inc. NI 14 0.0150 0.0150 0.0150 0.0000 0.0650 0.0100 Cryptanite Blockchain Technologies Corp. NITE 210 0.0450 0.0450 0.0450 +0.0050 0.2850 0.0250 NewLeaf Brands Inc. NLB 167 0.6700 0.6500 0.6600 -0.0100 7.2000 0.6000 Plaintree Systems Inc. NPT 3 0.1950 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 2613 0.2900 0.2500 0.2550 -0.0050 0.5100 0.2000 NexTech AR Solutions Corp NTAR 239 0.6700 0.6500 0.6600 -0.0100 1.1000 0.2400 Nuran Wireless Inc. NUR 4637 0.0600 0.0550 0.0550 +0.0050 0.1500 0.0400 Nuinsco Resources Limited NWI 100 0.0100 0.0100 0.0100 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 1602 11.8800 11.2700 11.2700 -0.4000 13.1000 4.1900 Permex Petroleum Corporation OIL 120 0.1450 0.1450 0.1450 0.0000 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 8586 0.7000 0.6500 0.6700 -0.0300 0.8300 0.3000 Orchid Ventures Inc. ORCD 430 0.4900 0.4800 0.4900 +0.0150 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 435 0.1700 0.1500 0.1650 +0.0150 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 280 0.3300 0.3100 0.3100 -0.0400 0.8000 0.1600 Ovation Science Inc OVAT 693 0.5900 0.5500 0.5900 +0.0600 0.6500 0.2900 One World Lithium Inc. OWLI 6 0.1850 0.1850 0.1850 +0.0050 0.2200 0.1200 POSaBIT Systems Corporation PBIT 80 0.4700 0.4550 0.4700 +0.0200 1.1800 0.3800 Portage Biotech Inc. PBT.U 2475 0.0950 0.0900 0.0950 +0.0050 0.1150 0.0750 Preferred Dental Technologies Inc. PDTI 35946 0.0750 0.0500 0.0650 +0.0200 0.0750 0.0150 Premier Health Group Inc. PHGI 800 0.5100 0.4800 0.5100 +0.0550 1.0700 0.2300 Canntab Therapeutics Limited PILL 235 0.7300 0.6800 0.7000 -0.0300 2.1400 0.5200 Pivit Exploration Inc. PIVT 45 0.0750 0.0750 0.0750 0.0000 0.1900 0.0600 ParcelPal Technology Inc. PKG 1945 0.2600 0.2450 0.2450 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 2145 0.0400 0.0350 0.0400 +0.0050 0.0550 0.0200 Planet 13 Holdings Inc. PLTH 4761 2.5400 2.3600 2.3800 -0.1700 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 121 0.5700 0.5400 0.5700 +0.0200 0.8700 0.1400 Plus Products Inc PLUS 498 4.7300 4.5700 4.6100 -0.0900 7.9700 3.5100 Weekend Unlimited Inc. POT 16182 0.0850 0.0800 0.0800 -0.0050 0.3600 0.0800 PreveCeutical Medical Inc. PREV 8171 0.0600 0.0550 0.0550 -0.0050 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 195 0.5000 0.4500 0.4500 -0.0500 0.7400 0.4500 Platinex Inc. PTX 2630 0.0600 0.0500 0.0550 +0.0100 0.1200 0.0250 World Class Extractions Inc. PUMP 34890 0.2000 0.1900 0.2000 +0.0100 0.2250 0.1150 Pushfor Investments Inc. PUSH 40 0.7100 0.6700 0.6700 -0.0800 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 1619 0.4900 0.4200 0.4850 +0.0250 0.7700 0.1700 Captiva Verde Land Corp. PWR 745 0.2750 0.2500 0.2750 +0.0250 0.3000 0.0600 Quantum Cobalt Corp QBOT 128 0.0550 0.0550 0.0550 +0.0100 0.2500 0.0400 Quinsam Capital Corporation QCA 380 0.2350 0.2200 0.2300 +0.0050 0.3850 0.1900 Quadron Cannatech Corporation QCC 2632 0.3450 0.3400 0.3400 -0.0050 0.3900 0.1000 Rain City Resources Inc. RAIN 610 0.1400 0.1000 0.1400 0.0000 0.1400 0.0800 Rockcliff Metals Corporation RCLF 80 0.1100 0.1100 0.1100 0.0000 0.1850 0.1000 Relay Medical Corp. RELA 1065 0.2150 0.2050 0.2050 0.0000 0.3600 0.1900 Resinco Capital Partners Inc. RIN 814 0.0550 0.0500 0.0500 0.0000 0.3200 0.0450 Rise Gold Corp. RISE 1605 0.0800 0.0700 0.0800 +0.0100 0.1500 0.0450 RIWI Corp. RIW 169 3.1500 3.0000 3.0000 0.0000 3.5000 1.0000 West Red Lake Gold Mines Inc. RLG 250 0.0900 0.0750 0.0850 -0.0050 0.1200 0.0450 RISE Life Science Corp. RLSC 2060 0.2200 0.2200 0.2200 -0.0050 0.3850 0.0450 RMMI Corp. RMMI 13 1.0000 0.9400 0.9400 -0.0600 2.9500 0.6500 Rubicon Organics Inc. ROMJ 154 2.9500 2.8500 2.8500 -0.1000 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1255 0.6300 0.5900 0.5900 -0.0200 1.0900 0.3800 Rift Valley Resources Corp. RVR 615 0.0750 0.0700 0.0750 0.0000 0.1000 0.0500 Rockex Mining Corporation RXM 767 0.0350 0.0200 0.0350 -0.0050 0.1000 0.0100 3 Sixty Risk Solutions Ltd. SAFE 4554 0.3300 0.3050 0.3100 +0.0050 0.8300 0.3000 Security Devices International Inc. SDZ 6 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 1 0.0200 0.0000 0.3400 0.0150 Sharc International Systems Inc. SHRC 133 0.2300 0.2200 0.2200 -0.0100 0.4950 0.2000 Seahawk Ventures Inc. SHV 65 0.2300 0.2100 0.2200 0.0000 0.5500 0.1300 Sitka Gold Corp. SIG 55 0.1000 0.1000 0.1000 -0.0100 0.2300 0.0400 Hydro66 Holdings Corp. SIX 552 0.4850 0.4550 0.4650 +0.0100 0.9500 0.2500 SLANG Worldwide Inc. SLNG 1102 2.2900 2.2400 2.2700 -0.0100 2.9000 1.6400 Slave Lake Zinc Corp SLZ 20 0.0800 0.0800 0.0800 +0.0150 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 284 0.0700 0.0650 0.0650 0.0000 0.1400 0.0400 Sunniva Inc. SNN 401 4.2400 4.1300 4.1500 -0.0600 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 1749 0.0550 0.0450 0.0500 +0.0050 0.3750 0.0250 SOL Global Investments Corp. SOL 1123 2.5000 2.3400 2.4200 -0.1000 5.0000 1.0200 Sona Nanotech Inc. SONA 0 0.2500 0.0000 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 1371 0.3450 0.3200 0.3400 +0.0150 0.6100 0.1900 Spacefy Inc. SPFY 20 0.1400 0.1400 0.1400 0.0000 0.3700 0.1150 Spearmint Resources Inc. SPMT 2767 0.0250 0.0250 0.0250 0.0000 0.0525 0.0200 SponsorsOne Inc. SPO 50 0.0800 0.0800 0.0800 -0.0100 0.2600 0.0500 Sproutly Canada Inc. SPR 4504 0.8200 0.7800 0.8000 -0.0200 1.1800 0.2500 Squire Mining Ltd. SQR 835 0.2700 0.2400 0.2700 +0.0500 0.8200 0.1250 Stem Holdings Inc. STEM 9 2.2500 2.2000 2.2000 -0.0900 4.4800 2.0800 StillCanna Inc. STIL 1775 1.3600 1.2900 1.3200 +0.0400 1.6400 1.0000 Wildflower Brands Inc. SUN 339 0.6800 0.6600 0.6800 +0.0100 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 1910 0.1400 0.1200 0.1400 -0.0100 0.3150 0.0350 Sixty North Gold Mining Inc. SXTY 450 0.0500 0.0500 0.0500 0.0000 0.2400 0.0300 Taku Gold Corp. TAK 240 0.0500 0.0450 0.0450 -0.0100 0.1500 0.0350 Transcanna Holdings Inc. TCAN 423 6.9100 6.7000 6.7800 -0.1200 7.7900 0.7700 Tempus Capital Inc. TEMP 3353 0.1900 0.1050 0.1200 -0.0900 0.3200 0.0050 Terranueva Corporation TEQ 209 0.9500 0.9100 0.9500 +0.0600 1.7500 0.3750 TerrAscend Corp. TER 129 8.1000 7.9800 8.0300 +0.0300 13.5000 3.6500 Taiga Gold Corp TGC 182 0.0800 0.0650 0.0800 0.0000 0.1900 0.0600 1933 Industries Inc. TGIF 4975 0.4350 0.4200 0.4200 -0.0050 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 250 101.0100 101.0000 101.0000 +1.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 910 0.1700 0.1650 0.1650 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 2327 0.2850 0.2700 0.2800 -0.0050 1.3300 0.2500 TILT Holdings Inc. TILT 13226 1.9000 1.7700 1.8200 -0.0800 4.0000 1.5100 Cansortium Inc. TIUM.U 696 1.5800 1.5500 1.5700 +0.0200 2.2000 1.4400 Tier One Capital Limited Partnership TLP.UN 1 4.3700 4.3700 4.3700 0.0000 5.5000 4.2500 Theramed Health Corporation TMED 230 0.1250 0.1250 0.1250 +0.0150 0.6200 0.1050 Tartisan Nickel Corp. TN 1100 0.0400 0.0350 0.0400 0.0000 0.1250 0.0200 The Tinley Beverage Company Inc. TNY 2946 0.7200 0.6800 0.6800 -0.0100 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 1987 0.1600 0.1400 0.1600 +0.0150 1.5300 0.1300 Trackloop Analytics Corp. TOOL 131 0.0450 0.0450 0.0450 0.0000 0.1600 0.0300 Enertopia Corp. TOP 310 0.0300 0.0300 0.0300 +0.0100 0.1050 0.0150 Trulieve Cannabis Corp. TRUL 760 16.6500 16.1700 16.3500 -0.0900 23.8500 9.1000 Tantalex Resources Corporation TTX 1826 0.0300 0.0250 0.0300 +0.0050 0.1500 0.0200 Black Tusk Resources Inc. TUSK 377 0.1600 0.1500 0.1500 -0.0050 0.2850 0.1200 United Battery Metals Corp. UBM 462 0.0350 0.0350 0.0350 +0.0050 1.6800 0.0300 Ubique Minerals Limited UBQ 210 0.1000 0.0800 0.0800 +0.0100 0.2500 0.0500 UpSnap Inc. UP 0 0.0050 0.0000 0.0250 0.0050 NameSilo Technologies Corp. URL 285 0.4700 0.4550 0.4550 -0.0100 0.5400 0.3250 American Pacific Mining Corp. USGD 804 0.1650 0.1450 0.1450 -0.0150 0.3750 0.0400 VirtualArmour International Inc. VAI 841 0.2250 0.1900 0.2250 +0.0350 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 256 1.7300 1.6000 1.7300 +0.0400 1.7300 1.1500 Ventura Cannabis and Wellness Corp. VCAN 568 0.7700 0.7500 0.7600 +0.0100 0.9700 0.2569 Top Strike Resources Corp. VENI 5 0.0450 0.0000 0.5500 0.0350 Vogogo Inc. VGO 50 1.5000 1.5000 1.5000 -0.1000 13.5000 1.1000 Valens Groworks Corp. VGW 6055 4.7500 4.6000 4.6400 -0.0600 4.9000 0.9800 Valens Groworks Corp. VGW.WT 526 2.1600 1.9800 2.0000 -0.1000 2.3300 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 406 1.5000 1.4000 1.4400 0.0000 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 1110 0.6100 0.5500 0.5700 -0.0300 0.9800 0.5400 Phivida Holdings Inc. VIDA 2935 0.7000 0.6200 0.6500 -0.0300 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 10 0.0950 0.0950 0.0950 0.0000 0.2900 0.0700 Valeo Pharma Inc. VPH 15 0.7100 0.7100 0.7100 +0.0100 0.9800 0.6100 Vireo Health International Inc. S.V. VREO 863 5.1600 5.0000 5.0100 -0.0500 6.8700 4.6400 Veritas Pharma Inc. VRT 39 0.5500 0.5200 0.5200 0.0000 4.3000 0.5000 Versus Systems Inc. VS 1104 0.2100 0.1950 0.2050 +0.0100 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 1911 0.5100 0.4800 0.5000 -0.0100 0.7500 0.4500 Victory Square Technologies Inc. VST 460 0.3150 0.2650 0.3050 +0.0200 1.6700 0.2600 Winston Gold Corp. WGC 660 0.0550 0.0400 0.0500 0.0000 0.0900 0.0250 Willow Biosciences Inc. WLLW 5390 0.0700 0.0650 0.0650 +0.0050 0.2100 0.0600 ICC International Cannabis Corp. WRLD.U 5109 0.2400 0.2200 0.2300 +0.0050 0.9100 0.2200 Western Uranium & Vanadium Corp. WUC 342 1.1000 0.9900 1.1000 +0.1000 3.3200 0.6900 eXeBlock Technology Corporation XBLK 50 0.0300 0.0300 0.0300 0.0000 0.2100 0.0250 MGX Minerals Inc. XMG 1244 0.2700 0.2600 0.2600 -0.0050 1.3900 0.2150 MGX Minerals Inc. B Wts. XMG.WT.B 100 0.0350 0.0350 0.0350 -0.0050 0.4500 0.0200 Exro Technologies Inc. XRO 200 0.2500 0.2400 0.2500 +0.0100 0.5400 0.2100 XORTX Therapeutics Inc. XRX 80 0.1800 0.1800 0.1800 -0.0100 0.2950 0.1300 Zanzibar Gold Inc. ZBR 71 0.1650 0.1650 0.1650 -0.0050 0.3150 0.1000 Kootenay Zinc Corp. ZNK 10 0.0700 0.0700 0.0700 0.0000 0.2900 0.0450 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 0.640 0.660 0.7500 0.3000 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0750 0.0500 AJN Resources Inc. AJN 0.070 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 Armada Mercantile Ltd. ARM 0.195 0.395 0.5900 0.2800 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.100 0.120 0.3250 0.0700 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.325 0.450 0.4800 0.2000 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 Auxico Resources Canada Inc. AUAG 0.140 0.155 0.2800 0.1150 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 Bucephalus Capital Corp. BCA 0.080 0.120 0.1250 0.0400 Peekaboo Beans Inc BEAN 0.100 0.105 0.2900 0.0950 Ignite International Brands, Ltd. BILZ 1.970 1.970 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 1.5200 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 Bexar Ventures Inc. BXV 0.030 0.150 0.2000 0.0300 Block X Capital Corp. BXXX 0.065 0.075 0.1300 0.0150 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 0.200 0.4700 0.0650 Copperbank Resources Corp. CBK 0.040 0.045 0.0950 0.0350 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 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 0.190 0.210 0.4300 0.0500 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 Crest Resources Inc. CRES 0.100 0.115 0.1550 0.0950 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0400 0.0050 Cryptobloc Technologies Corp. CRYP 0.040 0.050 2.3000 0.0350 Canamex Gold Corp. CSQ 0.040 0.040 0.1500 0.0300 CMX Gold & Silver Corp. CXC 0.035 0.040 0.1150 0.0400 Hilltop Cybersecurity Inc. CYBX 0.015 0.020 0.3800 0.0100 Cyntar Ventures Inc CYN 0.080 0.170 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Debut Diamonds Inc. DDI 0.005 0.015 0.0150 0.0050 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 DigiCrypts Blockchain Solutions Inc. DIGI 0.040 0.050 0.1000 0.0300 DNI Metals Inc. DNI 0.050 0.050 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 Eurogas International Inc. EI 0.005 0.015 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 0.105 0.165 0.2700 0.1000 Etruscus Resources Corp. ETR 0.335 0.420 0.5000 0.2350 Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 0.050 Eastern Zinc Corp. EZNC 0.080 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 FogChain Corp FOG 0.050 0.060 0.5700 0.0400 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 114.000 117.000 143.5500 100.0000 FAX Capital Corp. FXC 4.250 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 Generation Mining Limited GENM 0.275 0.280 0.3300 0.0950 Gravitas Financial Inc. GFI 0.020 0.020 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.130 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. GPC 0.040 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 0.200 0.500 0.2000 0.0333 Glenbriar Technologies Inc. GTI.X 0.010 0.010 0.0400 0.0100 Harrys Manufacturing Inc. HARY 0.070 0.075 0.5000 0.0500 Heritage Global Inc. HGP 0.750 0.850 0.9800 0.5000 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 IGEN Networks Corp. IGN 0.030 0.045 0.1000 0.0300 Inspiration Mining Corporation ISM 0.040 0.040 0.0600 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.080 0.085 0.4000 0.0850 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 0.125 0.3000 0.0900 StartMonday Technology Corp. JOB 0.025 0.035 0.1850 0.0150 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 0.110 0.1500 0.0800 KOPR Point Ventures Inc. KOPR 0.100 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 Lions Bay Mining Corp. LBM 0.060 0.100 0.1950 0.0300 Liht Cannabis Corp. Wts. LIHT.WT 0.025 0.040 0.1250 0.0100 Lanebury Growth Capital Ltd. LLL 0.120 0.165 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 0.950 0.950 0.9200 0.6800 ME Resource Corp. MEC Mistango River Resources Inc. MIS 0.025 0.030 0.0500 0.0100 Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0350 Metalo Manufacturing Inc. MMI 0.225 0.400 0.4500 0.1000 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 MPV Exploration Inc MPV 0.140 0.170 0.2000 0.0600 Monterey Minerals Inc. MREY 0.050 0.055 0.1600 0.0500 Montego Resources Inc. MY 0.035 0.035 0.3100 0.0300 Meryllion Resources Corporation MYR 0.010 0.015 0.0350 0.0100 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.020 0.025 0.1500 0.0200 Norsemont Capital Inc. NOM 0.330 0.425 0.4550 0.2500 MegumaGold Corp NSAU 0.115 0.130 0.3000 0.0750 Northern Sphere Mining Corp. NSM 0.010 0.020 0.1000 0.0100 New Tech Minerals Corp. NTM 0.015 0.025 0.0800 0.0150 Nass Valley Gateway Ltd. NVG 0.045 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 0.190 0.4500 0.1250 Osoyoos Cannabis Inc. OSO 0.240 0.240 0.3500 0.1900 Provenance Gold Corp. PAU 0.130 0.160 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.200 0.7000 0.0100 PUDO Inc. PDO 0.700 1.120 2.3500 0.5000 Patriot Gold Corp. PGOL 0.060 0.120 0.0950 0.0950 Blocplay Entertainment Inc. PLAY 0.005 0.0750 0.0050 Peloton Minerals Corporation PMC 0.085 0.090 0.1350 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.810 1.000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 0.110 0.115 1.2000 0.0800 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Pasinex Resources Limited PSE 0.035 0.050 0.1750 0.0350 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Quizam Media Corporation QQ 0.100 0.110 0.2100 0.0450 Radial Research Corp RAD 0.200 0.220 0.3500 0.1200 Reservoir Capital Corp. REO 0.050 0.060 0.0650 0.0100 Renforth Resources Inc. RFR 0.040 0.045 0.0550 0.0200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Rockshield Capital Corp. RKS 0.080 0.090 0.2850 0.0750 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 0.045 0.070 0.2550 0.0300 Razore Rock Resources Inc. RZR 0.080 0.350 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 0.010 0.220 Subscribe Technologies Inc. SAAS 0.025 0.030 0.1300 0.0200 SBD Capital Corp. SBD 0.050 0.070 0.5500 0.0600 Scotch Creek Ventures Inc. SCV 0.090 0.100 0.1300 0.1000 Sierra Growth Corp. SGRO 0.225 0.290 0.7000 0.1150 Shoal Point Energy Ltd. SHP 0.050 0.060 0.0850 0.0200 Skarb Exploration Corp. SKRB 0.025 0.500 Skyledger Tech Corp. SKYL 0.050 Silver Phoenix Resources Inc. SP 0.165 0.250 0.2175 0.0290 Spey Resources Corp. SPEY 0.060 0.070 0.1550 0.0400 Squatex Energy and Ressources Inc. SQX 0.015 0.050 0.1600 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 66 Resources Inc. SXX 0.100 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 0.035 0.040 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.060 0.075 0.1850 0.0500 Cansortium Inc. Wts. TIUM.WT.U 0.350 0.400 0.5000 0.3350 Tower One Wireless Corp. TO 0.075 0.090 0.1950 0.0600 Tocvan Ventures Corp. TOC 0.100 0.105 0.1200 0.1000 Torino Power Solutions Inc TPS 0.030 0.045 0.1700 0.0300 Talisker Resources Ltd. TSK 0.115 0.125 0.1600 0.0800 12 Exploration Inc. TWLV 0.150 0.270 Global UAV Technologies Ltd. UAV 0.025 0.030 0.1100 0.0200 Upco International Inc UPCO 0.065 0.070 0.4500 0.0650 Urbana Corporation URB 2.350 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 80.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.110 0.140 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.520 Victory Resources Corporation VR 0.150 0.190 0.2000 0.0200 Wayland Group Corp. WAYL 0.740 0.740 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.025 0.030 0.2400 0.0150 World Mahjong Limited WSM 0.170 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 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.300 0.350 0.5000 0.1000 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 23,247 Total Volume: 63,114,261 Total Value: $67,716,518 Advanced: 109 Declined: 116 Unchanged: 288 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.