CNSX Trading Daily Market Summary May 22 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 455 0.3600 0.3350 0.3600 +0.0300 0.4500 0.1500 Abacus Health Products Inc ABCS 33 12.0600 11.4300 11.8000 -0.2100 18.0900 8.7500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 24 2.4800 2.4800 2.4800 -0.3200 3.2900 1.7500 Alliance Growers Corp. ACG 352 0.0650 0.0600 0.0650 -0.0050 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 1704 19.3000 18.2000 19.2600 +0.9200 28.3000 11.9900 Advantex Marketing International Inc. ADX 4 0.0050 0.0000 0.0100 0.0050 Affinor Growers Inc. AFI 71 0.0350 0.0350 0.0350 0.0000 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 10 0.0600 0.0600 0.0600 -0.0050 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 293 0.2150 0.1950 0.2000 -0.0150 0.5500 0.1000 AgraFlora Organics International Inc AGRA 49476 0.5600 0.5000 0.5200 +0.0300 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 30 0.5800 0.5800 0.5800 +0.0300 0.7200 0.3600 Alternate Health Corp. AHG 433 0.6400 0.5800 0.6400 +0.0400 1.0800 0.3000 AJN Resources Inc. AJN 473 0.0850 0.0850 0.0850 +0.0150 0.2000 0.0500 Advantagewon Oil Corp. AOC 940 0.0250 0.0200 0.0250 0.0000 0.0700 0.0150 Appia Energy Corp. API 120 0.3100 0.3100 0.3100 -0.0200 0.4100 0.1300 Global Cannabis Applications Corp. APP 1057 0.0850 0.0800 0.0850 +0.0050 0.3550 0.0700 AREV Brands International Ltd. AREV 584 0.3500 0.3300 0.3450 +0.0250 0.4750 0.1750 Argo Gold Inc. ARQ 950 0.1000 0.1000 0.1000 -0.0100 0.3250 0.0700 Asia Cannabis Corp. ASIA 413 0.1300 0.1050 0.1250 -0.0350 0.7900 0.1050 Auxico Resources Canada Inc. AUAG 20 0.1500 0.1500 0.1500 -0.0150 0.2800 0.1150 Australis Capital Inc. AUSA 7698 1.1800 1.1100 1.1100 -0.0700 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 466 0.9200 0.8500 0.8500 -0.0700 11.4900 0.3600 Avarone Metals Inc. AVM 1450 0.0650 0.0650 0.0650 0.0000 0.0800 0.0350 BacTech Environmental Corporation BAC 230 0.0200 0.0200 0.0200 0.0000 0.0400 0.0150 Body and Mind Inc. BAMM 5848 2.4500 2.2000 2.2200 -0.2300 3.7100 0.3300 Blueberries Medical Corp. BBM 12509 0.6200 0.4950 0.5600 -0.0400 0.8800 0.3400 Benchmark Botanics Inc. BBT 590 0.8000 0.6000 0.6500 -0.0600 1.2000 0.2000 Blockchain Foundry Inc BCFN 1624 0.1800 0.1300 0.1350 +0.0050 0.3000 0.0150 Blockchain Holdings Ltd. BCX 15 0.5000 0.5000 0.5000 +0.0250 2.4000 0.1100 Beleave Inc. BE 4695 0.1000 0.0900 0.0900 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 620 0.1150 0.1150 0.1150 0.0000 0.2900 0.0950 Braingrid Limited BGRD 716 0.0950 0.0900 0.0900 -0.0100 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 7930 0.1100 0.0900 0.0900 -0.0100 0.3800 0.0650 Biome Grow Inc. BIO 107 0.5900 0.5700 0.5900 0.0000 2.1000 0.4700 Belgravia Capital International Inc. BLGV 19595 0.0250 0.0250 0.0250 0.0000 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 2173 0.4450 0.4300 0.4300 -0.0100 0.6000 0.2600 BLOK Technologies Inc. BLK 1485 0.0200 0.0200 0.0200 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 445 1.1900 1.1500 1.1500 -0.0200 2.7200 1.0200 Bunker Hill Mining Corp. BNKR 950 0.0300 0.0300 0.0300 0.0000 1.5200 0.0300 Bougainville Ventures Inc. BOG 3797 0.1550 0.1300 0.1400 -0.0200 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 635 0.1700 0.1600 0.1600 -0.0100 0.4850 0.1000 The Yield Growth Corp. BOSS 3816 0.5800 0.5500 0.5500 -0.0300 0.9400 0.1650 21C Metals Inc. BULL 10 0.1800 0.1800 0.1800 0.0000 0.4200 0.1600 BioMark Diagnostics Inc. BUX 100 0.0900 0.0900 0.0900 +0.0100 0.0950 0.0300 Aura Health Inc. BUZZ 7485 0.1550 0.1500 0.1550 +0.0050 0.6500 0.1400 Block X Capital Corp. BXXX 470 0.0650 0.0600 0.0600 -0.0050 0.1300 0.0150 FinCanna Capital Corp. CALI 1015 0.1400 0.1250 0.1250 0.0000 0.4450 0.0800 CannAmerica Brands Corp. CANA 20 0.2100 0.2000 0.2000 +0.0100 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 9436 0.4750 0.4500 0.4500 0.0000 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 689 0.1650 0.1550 0.1600 +0.0100 0.1900 0.1300 CB2 Insights Inc. CBII 675 0.2850 0.2600 0.2700 -0.0100 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 3519 2.7500 2.2500 2.2900 -0.4600 4.6800 1.9800 Copperbank Resources Corp. CBK 110 0.0400 0.0400 0.0400 0.0000 0.0950 0.0350 Certive Solutions Inc. CBP 730 0.0400 0.0400 0.0400 +0.0050 0.0450 0.0100 Green River Gold Corp. CCR 500 0.0450 0.0450 0.0450 0.0000 0.0700 0.0400 CordovaCann Corp. CDVA 59 0.8800 0.8500 0.8800 0.0000 2.0000 0.6000 Cartier Iron Corporation CFE 2 0.0800 0.0000 0.1250 0.0650 California Gold Mining Inc. CGM 1311 0.6800 0.5800 0.6700 +0.0800 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 564 0.3600 0.3400 0.3600 0.0000 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 263 2.1000 2.0300 2.0300 -0.0400 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 211 0.1900 0.1750 0.1750 -0.0150 0.4300 0.0500 Chemistree Technology Inc. CHM 791 0.5300 0.5000 0.5200 +0.0200 0.7500 0.3100 Choom Holdings Inc. CHOO 5414 0.5200 0.4900 0.4900 -0.0200 1.4700 0.3800 Canada House Wellness Group Inc. CHV 506 0.1400 0.1350 0.1400 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 1043 15.9900 15.6000 15.8000 +0.2600 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 150 0.3800 0.3800 0.3800 +0.0050 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1710 0.0850 0.0700 0.0750 -0.0100 0.3000 0.0600 Canadian Metals Inc. CME 340 0.0500 0.0500 0.0500 -0.0200 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 100 0.2700 0.2650 0.2650 -0.0100 0.3250 0.0500 CannaOne Technologies Inc CNNA 146 1.3000 1.2500 1.2500 -0.0100 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 479 1.6400 1.5600 1.5800 -0.0600 2.3500 0.5000 CENTR Brands Corp. CNTR 207 0.7400 0.7400 0.7400 0.0000 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 2436 0.2300 0.2000 0.2050 +0.0050 0.4000 0.1100 International Cobalt Corp CO 13722 0.0150 0.0150 0.0150 0.0000 0.2300 0.0150 Codebase Ventures Inc. CODE 36100 0.0500 0.0400 0.0400 0.0000 0.0950 0.0200 Captor Capital Corp CPTR 190 1.3100 1.3000 1.3000 0.0000 3.3000 0.7500 Carl Data Solutions Inc. CRL 467 0.0900 0.0750 0.0850 0.0000 0.1850 0.0550 Crop Infrastructure Corp. CROP 3471 0.2850 0.2650 0.2750 -0.0100 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 33 0.0550 0.0550 0.0550 -0.0100 2.3000 0.0350 Chemesis International Inc. CSI 1143 1.9700 1.8600 1.9600 +0.0500 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 3972 0.1150 0.1100 0.1100 0.0000 0.5800 0.0850 Curaleaf Holdings, Inc. CURA 5872 12.8000 12.3600 12.5900 -0.1900 15.7500 5.1200 Biocure Technology Inc. CURE 203 0.3400 0.3300 0.3300 -0.0200 1.0700 0.3000 City View Green Holdings Inc. CVGR 750 0.1150 0.1100 0.1100 +0.0050 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 1743 21.0300 20.5600 20.9500 +0.1500 33.7700 9.0500 C21 Investments Inc. CXXI 6176 1.3800 1.2500 1.2900 +0.0200 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 3980 0.0200 0.0150 0.0200 +0.0050 0.3800 0.0100 Data Deposit Box Inc. DDB 355 0.0150 0.0150 0.0150 -0.0050 0.0900 0.0150 Deer Horn Capital Inc. DHC 310 0.2000 0.1900 0.2000 -0.0100 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 1990 0.0500 0.0500 0.0500 0.0000 0.1000 0.0300 Dixie Brands Inc. DIXI.U 3278 0.8400 0.7400 0.8100 +0.0800 1.2000 0.3100 Delrey Metals Corp. DLRY 3903 0.2000 0.1550 0.1650 -0.0350 0.5000 0.1550 Dundee Sustainable Technologies Inc. DST 102 0.0250 0.0250 0.0250 0.0000 0.0750 0.0050 Deveron UAS Corp. DVR 1 0.2300 0.0000 0.3150 0.0950 DionyMed Brands Inc. DYME 356 2.5000 2.4200 2.4500 -0.0300 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 70 0.1600 0.1600 0.1600 0.0000 0.4300 0.1400 SpeakEasy Cannabis Club Ltd. EASY 105 0.8400 0.8200 0.8200 -0.0300 1.3300 0.1900 Nutritional High International Inc. EAT 9126 0.2300 0.2150 0.2200 -0.0050 0.5900 0.1300 Eviana Health Corporation EHC 121 0.6000 0.5300 0.5700 +0.0400 1.6800 0.5100 Leviathan Cannabis Group Inc. EPIC 1084 0.5400 0.4800 0.5400 -0.0500 2.3200 0.2400 ePlay Digital Inc. EPY 190 0.1050 0.1050 0.1050 +0.0050 0.1950 0.0500 EarthRenew Inc. ERTH 200 0.0350 0.0350 0.0350 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 52 0.9100 0.9100 0.9100 0.0000 1.3700 0.5900 EXMceuticals Inc. EXM 192 1.3200 1.2900 1.2900 -0.0600 1.9700 0.8700 Far Resources Ltd. FAT 1291 0.0850 0.0800 0.0800 -0.0050 0.3850 0.0600 Fandom Sports Media Corp. FDM 1395 0.0950 0.0900 0.0900 -0.0050 0.1800 0.0450 First Energy Metals Limited FE 4 0.1500 0.0000 0.1950 0.1500 Future Farm Technologies Inc. FFT 5095 0.1200 0.1100 0.1150 0.0000 0.5900 0.1100 Flower One Holdings Inc. FONE 923 3.1000 2.9600 2.9900 -0.0700 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 20 112.6200 112.6200 112.6200 -2.3800 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 104 0.9200 0.8900 0.9200 0.0000 1.0500 0.5500 Global Blockchain Mining Corp. FORK 3614 0.0200 0.0150 0.0200 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 6 0.0600 0.0000 0.1000 0.0600 FAX Capital Corp. FXC 1 4.2500 4.2500 4.2500 -0.2000 4.4500 1.5100 Gabriella's Kitchen Inc. GABY 647 0.3150 0.3000 0.3000 -0.0100 0.7500 0.2100 Graph Blockchain Inc GBLC 2010 0.0300 0.0300 0.0300 -0.0050 0.2000 0.0300 Genius Metals Inc GENI 390 0.1800 0.1750 0.1750 0.0000 0.2500 0.1200 Generation Mining Limited GENM 135 0.2800 0.2750 0.2800 +0.0050 0.3300 0.0950 Glance Technologies Inc. GET 1173 0.1450 0.1400 0.1450 -0.0050 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 1923 0.0750 0.0650 0.0650 -0.0100 3.8931 0.0650 Global Gaming Technologies Corp.WT GGAM.WT.U 280 0.0150 0.0150 0.0150 +0.0100 0.1000 0.0050 Green Growth Brands Inc. GGB 3922 4.3400 4.0700 4.0700 -0.1900 6.4000 0.5800 Global Hemp Group Inc. GHG 1641 0.0650 0.0600 0.0650 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 6243 0.1050 0.1000 0.1050 0.0000 0.3050 0.0900 Goldrea Resources Corp. GOR 279 0.0800 0.0800 0.0800 +0.0050 0.1500 0.0400 Graphite Energy Corp. GRE 55 0.6200 0.5800 0.6100 +0.1000 2.5000 0.2000 Grown Rogue International Inc. GRIN 260 0.2900 0.2750 0.2800 -0.0050 0.6000 0.1700 Getchell Gold Corp. GTCH 282 0.2350 0.2000 0.2000 -0.0400 0.6000 0.1300 Green Thumb Industries Inc. GTII 1968 16.0200 15.2800 15.4400 -0.5700 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 4247 10.5000 10.0200 10.2700 +0.3800 14.5000 4.5600 Harrys Manufacturing Inc. HARY 1400 0.0700 0.0700 0.0700 -0.0050 0.5000 0.0500 High Hampton Holdings Corp. HC 3859 0.3350 0.3000 0.3050 -0.0300 1.1200 0.1700 Hi Ho Silver Resources Inc. HHS 50 0.0400 0.0400 0.0400 0.0000 0.1050 0.0200 High Tide Inc. HITI 714 0.4000 0.3900 0.3950 +0.0050 0.6300 0.3000 Hello Pal International Inc. HP 1 0.0650 0.0000 0.3450 0.0350 HealthSpace Data Systems Ltd. HS 1885 0.0500 0.0450 0.0450 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 19454 0.2400 0.2300 0.2300 -0.0100 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 6968 5.6700 5.4300 5.4700 -0.0100 9.4900 4.5000 International Battery Metals Ltd. IBAT 1473 0.1000 0.0750 0.0900 -0.0150 0.4350 0.0500 Integrated Cannabis Company Inc. ICAN 770 0.3950 0.3700 0.3900 +0.0100 2.0200 0.2650 ThreeD Capital Inc. IDK 220 0.0900 0.0750 0.0750 +0.0050 0.4200 0.0700 IntellaEquity Inc. IEQ 100 0.0400 0.0400 0.0400 0.0000 0.2300 0.0200 Imagin Medical Inc. IME 755 0.0800 0.0750 0.0750 0.0000 0.3050 0.0700 Indus Holdings, Inc. INDS 366 11.1500 10.5500 10.7500 -0.7000 15.9500 10.5500 Ionic Brands Corp. IONC 8254 0.4950 0.4200 0.4400 -0.0450 0.9000 0.4200 Imagination Park Technologies IP 920 0.0800 0.0700 0.0800 +0.0050 0.3750 0.0400 Irving Resources Inc. IRV 821 3.0100 2.6900 2.7000 -0.3100 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 4228 0.2300 0.2150 0.2300 +0.0200 0.9100 0.1150 Isodiol International Inc. ISOL 2327 1.0700 1.0000 1.0400 +0.0100 7.0000 1.0000 Lotus Ventures Inc. J 339 0.2350 0.2200 0.2350 +0.0050 0.4650 0.1550 StartMonday Technology Corp. JOB 3121 0.0400 0.0300 0.0400 +0.0050 0.1850 0.0150 International Cannabrands Inc. JUJU 3206 0.0850 0.0800 0.0850 +0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1279 0.4200 0.4000 0.4200 +0.0100 1.0500 0.1700 Kontrol Energy Corp. KNR 102 0.7400 0.7100 0.7400 +0.0200 0.9900 0.4600 KWG Resources Inc. KWG 13349 0.0150 0.0050 0.0100 +0.0050 0.0200 0.0050 Lions Bay Mining Corp. LBM 0 0.0550 0.0000 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 4595 0.5000 0.4250 0.4300 -0.0500 1.0000 0.2250 Liberty Health Sciences Inc. LHS 5463 0.7700 0.7300 0.7400 0.0000 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1047 0.1450 0.1350 0.1400 +0.0050 0.3650 0.0800 Liht Cannabis Corp. LIHT 1103 0.2150 0.2000 0.2000 -0.0150 0.6000 0.1500 LeanLife Health Inc. LLP 7 0.0450 0.0000 0.1550 0.0300 Litelink Technologies Inc. LLT 2458 0.2400 0.2250 0.2400 +0.0100 0.3300 0.1000 Lexington Biosciences Inc. LNB 4 0.2850 0.0000 3.1000 0.0850 Redfund Capital Corp. LOAN 474 0.1350 0.1300 0.1300 -0.0100 0.7000 0.1300 Cannara Biotech Inc. LOVE 2256 0.1800 0.1700 0.1750 0.0000 0.3450 0.1650 Newlox Gold Ventures Corp. LUX 50 0.0300 0.0300 0.0300 0.0000 0.0600 0.0250 Luxxfolio Holdings Inc. LUXX 1335 0.1100 0.1000 0.1000 0.0000 0.2000 0.1000 Lexaria Bioscience Corp. LXX 500 1.3200 1.2600 1.2600 -0.0600 3.1300 1.0300 McLaren Resources Inc. MCL 1150 0.0250 0.0250 0.0250 0.0000 0.1000 0.0100 Marret High Yield Strategies Fund A MHY.UN 10 0.0550 0.0550 0.0550 0.0000 0.1200 0.0050 True Leaf Medicine International Ltd. MJ 421 0.5000 0.4900 0.4900 -0.0100 0.7400 0.3250 MJardin Group, Inc. MJAR 329 1.3300 1.2400 1.3000 +0.0400 8.9000 1.0500 Global Health Clinics Ltd. MJRX 110 0.0450 0.0450 0.0450 0.0000 0.5600 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 3675 3.3500 3.1700 3.2000 -0.0800 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 2089 0.6600 0.6200 0.6300 -0.0100 3.5200 0.4050 Matica Enterprises Inc. MMJ 2364 0.0900 0.0900 0.0900 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 1018 0.2100 0.1950 0.2100 0.0000 0.6300 0.1200 MPX International Corporation MPXI 962 0.6600 0.6100 0.6100 -0.0400 1.2300 0.4900 MLI Marble Lending Inc. MRBL 2740 0.2100 0.2000 0.2100 0.0000 0.3250 0.1850 Monterey Minerals Inc. MREY 400 0.0500 0.0500 0.0500 -0.0050 0.1600 0.0500 Micromem Technologies Inc. MRM 540 0.0500 0.0450 0.0450 -0.0050 0.1700 0.0250 Cannvas MedTech Inc. MTEC 207 0.2650 0.2600 0.2600 0.0000 1.0000 0.2300 Maxtech Ventures Inc. MVT 340 0.0650 0.0650 0.0650 -0.0100 0.3150 0.0350 Micron Waste Technologies Inc MWM 516 0.3550 0.3350 0.3400 -0.0150 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 991 0.4750 0.4650 0.4650 -0.0100 2.0800 0.4400 Innovative Properties Inc. NAB 5921 0.6000 0.5400 0.6000 0.0000 0.9800 0.0350 North Bud Farms Inc. NBUD 1225 0.2900 0.2700 0.2900 0.0000 0.8000 0.1900 NetCents Technology Inc. NC 558 0.6900 0.6100 0.6600 -0.0400 2.6400 0.6100 Nerds On Site Inc. NERD 1394 0.2350 0.2200 0.2200 -0.0150 0.3700 0.1600 Netcoins Holdings Inc. NETC 1320 0.0650 0.0600 0.0600 0.0000 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 2581 0.4100 0.3850 0.3950 -0.0250 0.8500 0.2700 NHS Industries Ltd. NHS 1 0.0450 0.0000 0.1200 0.0250 Victory Nickel Inc. NI 18 0.0200 0.0200 0.0200 -0.0100 0.0650 0.0100 Cryptanite Blockchain Technologies Corp. NITE 5 0.0500 0.0000 0.2850 0.0250 NewLeaf Brands Inc. NLB 91 0.6600 0.6500 0.6600 -0.0100 7.2000 0.6000 Northern Lights Resources Corp. NLR 1800 0.0250 0.0250 0.0250 +0.0050 0.1500 0.0200 Plaintree Systems Inc. NPT 2 0.1950 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 260 0.1500 0.1500 0.1500 +0.0100 0.3000 0.0750 NanoSphere Health Sciences Inc. NSHS 557 0.2600 0.2500 0.2500 0.0000 0.5100 0.2000 NexTech AR Solutions Corp NTAR 356 0.6100 0.6000 0.6000 -0.0100 1.1000 0.2400 Nuran Wireless Inc. NUR 2990 0.0550 0.0500 0.0550 -0.0050 0.1500 0.0400 Nuinsco Resources Limited NWI 1720 0.0100 0.0050 0.0050 -0.0050 0.0800 0.0050 CannaRoyalty Corp. OH 1378 11.5900 11.2000 11.3500 +0.1700 13.1000 4.1900 Nextleaf Solutions Ltd. OILS 12532 0.6300 0.5900 0.5900 -0.0500 0.8300 0.3000 Orchid Ventures Inc. ORCD 72 0.4350 0.4350 0.4350 -0.0550 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 828 0.1850 0.1700 0.1700 -0.0100 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 40 0.2900 0.2900 0.2900 -0.0100 0.8000 0.1600 Ovation Science Inc OVAT 12 0.5500 0.5500 0.5500 0.0000 0.6500 0.2900 One World Lithium Inc. OWLI 350 0.1850 0.1800 0.1850 0.0000 0.2200 0.1200 Provenance Gold Corp. PAU 1 0.1300 0.0000 0.3850 0.1000 POSaBIT Systems Corporation PBIT 160 0.4700 0.4200 0.4200 -0.0550 1.1800 0.3800 Portage Biotech Inc. PBT.U 1340 0.1050 0.0850 0.0900 -0.0100 0.1150 0.0750 PUDO Inc. PDO 10 0.7000 0.0000 2.0700 0.5000 Preferred Dental Technologies Inc. PDTI 1560 0.0450 0.0400 0.0450 -0.0050 0.0750 0.0150 Premier Health Group Inc. PHGI 653 0.4900 0.4300 0.4800 -0.0200 1.0700 0.2300 Canntab Therapeutics Limited PILL 171 0.8000 0.7800 0.8000 +0.0300 2.1400 0.5200 Pivit Exploration Inc. PIVT 30 0.1000 0.1000 0.1000 +0.0250 0.1900 0.0600 ParcelPal Technology Inc. PKG 917 0.2500 0.2400 0.2400 -0.0100 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 1200 0.0400 0.0350 0.0350 -0.0025 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 400 0.0050 0.0050 0.0050 0.0000 0.0700 0.0050 Planet 13 Holdings Inc. PLTH 10273 3.0000 2.7300 2.7500 -0.0500 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 113 0.6500 0.5800 0.5800 0.0000 0.8700 0.1400 Plus Products Inc PLUS 856 4.9700 4.7900 4.9100 +0.0100 7.9700 3.5100 Peloton Minerals Corporation PMC 50 0.0900 0.0900 0.0900 0.0000 0.1350 0.0250 Weekend Unlimited Inc. POT 8535 0.0800 0.0750 0.0750 -0.0050 0.3600 0.0750 PreveCeutical Medical Inc. PREV 1774 0.0650 0.0600 0.0650 0.0000 0.1700 0.0300 Park Lawn Company Limited PRL 1 8.7500 8.7500 8.7500 0.0000 9.4000 8.0000 Plymouth Rock Technologies Inc. PRT 128 0.5000 0.4900 0.5000 +0.0500 0.7400 0.4500 Pasinex Resources Limited PSE 110 0.0500 0.0500 0.0500 +0.0150 0.1700 0.0350 Platinex Inc. PTX 1140 0.0550 0.0500 0.0550 0.0000 0.1200 0.0250 World Class Extractions Inc. PUMP 93736 0.1900 0.1700 0.1700 -0.0150 0.2250 0.1150 Pivot Pharmaceuticals Inc. PVOT 1583 0.4900 0.4700 0.4800 +0.0100 0.7000 0.1700 Captiva Verde Land Corp. PWR 3340 0.2750 0.2550 0.2700 +0.0100 0.3000 0.0600 Quinsam Capital Corporation QCA 845 0.2350 0.2100 0.2100 -0.0100 0.3850 0.1900 Quadron Cannatech Corporation QCC 2522 0.3500 0.3250 0.3250 -0.0200 0.3900 0.1000 Rain City Resources Inc. RAIN 15 0.1350 0.1350 0.1350 +0.0350 0.1400 0.0800 Rockcliff Metals Corporation RCLF 453 0.1050 0.0950 0.0950 -0.0100 0.1850 0.0950 Relay Medical Corp. RELA 515 0.2100 0.2000 0.2000 0.0000 0.3600 0.1900 Reservoir Capital Corp. REO 110 0.0600 0.0500 0.0600 +0.0100 0.0650 0.0100 Resinco Capital Partners Inc. RIN 1600 0.0500 0.0450 0.0450 -0.0050 0.3200 0.0450 Rise Gold Corp. RISE 2319 0.0850 0.0750 0.0750 -0.0100 0.1500 0.0450 RIWI Corp. RIW 1 3.0000 3.0000 3.0000 0.0000 3.5000 1.0000 Rockshield Capital Corp. RKS 395 0.0800 0.0800 0.0800 0.0000 0.2850 0.0750 West Red Lake Gold Mines Inc. RLG 161 0.0900 0.0900 0.0900 +0.0050 0.1200 0.0450 Rubicon Organics Inc. ROMJ 19 3.0000 2.9600 2.9800 -0.0200 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1433 0.6500 0.6300 0.6400 +0.0200 1.0900 0.3800 3 Sixty Risk Solutions Ltd. SAFE 2768 0.3350 0.3200 0.3350 -0.0050 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 110 0.0400 0.0400 0.0400 0.0000 0.0850 0.0200 Sharc International Systems Inc. SHRC 6275 0.2200 0.1900 0.2150 +0.0100 0.4950 0.1900 Seahawk Ventures Inc. SHV 444 0.1500 0.1300 0.1300 0.0000 0.5500 0.1300 Hydro66 Holdings Corp. SIX 121 0.4850 0.4750 0.4750 +0.0100 0.9500 0.2500 SLANG Worldwide Inc. SLNG 2554 2.2700 2.1800 2.1800 -0.1200 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 3341 0.0650 0.0600 0.0600 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 244 4.2300 4.1500 4.2100 +0.0500 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 6495 0.0450 0.0300 0.0300 -0.0200 0.3750 0.0250 SOL Global Investments Corp. SOL 1102 2.4500 2.3800 2.3800 0.0000 5.0000 1.0200 Sona Nanotech Inc. SONA 307 0.2850 0.2400 0.2400 0.0000 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 3874 0.3950 0.3600 0.3850 +0.0150 0.6100 0.1900 Spearmint Resources Inc. SPMT 729 0.0250 0.0200 0.0250 0.0000 0.0525 0.0200 SponsorsOne Inc. SPO 900 0.0800 0.0700 0.0750 -0.0050 0.2600 0.0500 Sproutly Canada Inc. SPR 3169 0.8200 0.8000 0.8100 +0.0100 1.1800 0.2500 Squire Mining Ltd. SQR 2188 0.3500 0.3100 0.3450 -0.0050 0.8200 0.1250 Stem Holdings Inc. STEM 6 2.2500 2.1500 2.2500 +0.0500 4.4800 2.0800 StillCanna Inc. STIL 2736 1.3200 1.2400 1.2500 -0.0500 1.6400 1.0000 Wildflower Brands Inc. SUN 2338 0.7300 0.6600 0.7000 +0.0200 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 2326 0.1150 0.1000 0.1100 +0.0050 0.2850 0.0350 Taku Gold Corp. TAK 321 0.0400 0.0350 0.0400 -0.0050 0.1500 0.0350 Transcanna Holdings Inc. TCAN 1278 6.2500 5.9800 6.1200 -0.3400 7.7900 0.7700 Target Capital Inc. TCI 170 0.0350 0.0350 0.0350 0.0000 0.1400 0.0300 Tempus Capital Inc. TEMP 262 0.1300 0.1200 0.1200 -0.0150 0.3200 0.0050 Terra Nova Resources Inc. TENO 94 0.0600 0.0600 0.0600 +0.0100 0.1850 0.0500 Terranueva Corporation TEQ 71 0.9900 0.9100 0.9900 +0.0400 1.7500 0.3750 TerrAscend Corp. TER 267 8.0500 7.9200 7.9700 +0.1200 13.5000 3.7000 Taiga Gold Corp TGC 21 0.0800 0.0800 0.0800 -0.0150 0.1900 0.0600 1933 Industries Inc. TGIF 7647 0.4550 0.4200 0.4500 +0.0350 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 1026 0.1750 0.1650 0.1750 +0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 4283 0.2900 0.2700 0.2750 +0.0050 1.3300 0.2500 TILT Holdings Inc. TILT 3105 1.8300 1.7400 1.7600 -0.0300 4.0000 1.5100 Cansortium Inc. TIUM.U 3511 1.6500 1.5400 1.6300 +0.0700 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 30 0.3500 0.3500 0.3500 0.0000 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 141 4.5300 4.5300 4.5300 0.0000 5.5000 4.2500 Theramed Health Corporation TMED 20262 0.2250 0.1850 0.1850 -0.0150 0.6200 0.1050 Tartisan Nickel Corp. TN 54 0.0400 0.0400 0.0400 0.0000 0.1250 0.0200 The Tinley Beverage Company Inc. TNY 1029 0.7100 0.6900 0.7100 0.0000 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 13142 0.1700 0.1500 0.1500 -0.0150 1.5300 0.1300 Enertopia Corp. TOP 1134 0.0300 0.0250 0.0300 0.0000 0.1050 0.0150 Torino Power Solutions Inc TPS 3 0.0350 0.0000 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 671 17.2500 16.7600 16.8500 -0.1300 23.8500 9.1000 Talisker Resources Ltd. TSK 25 0.1100 0.1100 0.1100 0.0000 0.1600 0.0800 Black Tusk Resources Inc. TUSK 175 0.1500 0.1500 0.1500 0.0000 0.2850 0.1200 12 Exploration Inc. TWLV 60 0.2000 0.2000 0.2000 +0.2000 0.2000 0.2000 Global UAV Technologies Ltd. UAV 3220 0.0250 0.0250 0.0250 0.0000 0.1100 0.0200 UpSnap Inc. UP 18 0.0050 0.0000 0.0250 0.0050 Upco International Inc UPCO 650 0.0650 0.0650 0.0650 -0.0050 0.4500 0.0600 NameSilo Technologies Corp. URL 770 0.4800 0.4700 0.4700 -0.0100 0.5400 0.3250 American Pacific Mining Corp. USGD 1189 0.1550 0.1400 0.1450 -0.0050 0.3750 0.0400 VirtualArmour International Inc. VAI 424 0.2400 0.2200 0.2400 +0.0150 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 659 2.0200 1.9200 1.9800 +0.0700 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 857 0.7500 0.6900 0.7100 +0.0100 0.9700 0.2569 Top Strike Resources Corp. VENI 300 0.0550 0.0500 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 148 1.5500 1.5000 1.5500 +0.0500 13.5000 1.1000 Vogogo Inc. 8% 30JUN20 VGO.DB 170 80.0000 80.0000 80.0000 -10.0000 100.0000 80.0000 Valens Groworks Corp. VGW 4895 4.5200 4.2800 4.3400 -0.1200 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 238 1.3900 1.3000 1.3000 -0.0300 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 105 0.5700 0.5600 0.5600 +0.0200 0.9800 0.5400 Phivida Holdings Inc. VIDA 2747 0.6500 0.5700 0.6300 -0.0100 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 2500 0.0900 0.0800 0.0800 -0.0050 0.2900 0.0700 Valeo Pharma Inc. VPH 5 0.7000 0.7000 0.7000 -0.0100 0.9800 0.6100 Vireo Health International Inc. S.V. VREO 781 5.2200 4.9900 5.0000 -0.2500 6.8700 4.6400 Veritas Pharma Inc. VRT 27 0.5200 0.5100 0.5100 -0.0200 4.3000 0.5000 Versus Systems Inc. VS 2455 0.2500 0.2200 0.2500 +0.0450 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 1004 0.5100 0.4900 0.5000 0.0000 0.7500 0.4500 Victory Square Technologies Inc. VST 15 0.3150 0.2750 0.3150 +0.0550 1.6700 0.2600 Winston Gold Corp. WGC 650 0.0550 0.0500 0.0500 -0.0050 0.0900 0.0250 Willow Biosciences Inc. WLLW 1156 1.4300 1.2200 1.3000 -0.1500 5.2500 1.2200 ICC International Cannabis Corp. WRLD.U 13861 0.2500 0.2250 0.2300 -0.0050 0.9100 0.2200 Western Uranium & Vanadium Corp. WUC 56 1.2000 1.1700 1.2000 +0.0500 3.3200 0.7000 eXeBlock Technology Corporation XBLK 200 0.0300 0.0300 0.0300 0.0000 0.2000 0.0250 MGX Minerals Inc. XMG 1423 0.2650 0.2400 0.2400 -0.0200 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 5806 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 192 0.2400 0.2300 0.2350 -0.0050 0.5400 0.2100 XORTX Therapeutics Inc. XRX 45 0.1900 0.1900 0.1900 +0.0100 0.2950 0.1300 Zanzibar Gold Inc. ZBR 12291 0.1750 0.1600 0.1750 +0.0100 0.3150 0.1000 ZTEST Electronics Inc. ZTE 15 0.3000 0.3000 0.3000 0.0000 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.010 0.015 0.0500 0.0100 Ansar Financial and Dev Corporation AFD 0.640 0.660 0.7500 0.3000 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 0.260 0.320 0.5900 0.2800 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.045 0.055 0.0800 0.0250 Ascent Industries Corp. ASNT 0.085 0.085 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.325 0.445 0.4800 0.2000 Aether Catalyst Solutions, Inc. ATHR 0.120 0.180 0.1800 0.0600 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 Aylen Capital Inc. AYL 0.010 0.020 0.0300 0.0100 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 Bird River Resources Inc. BDR 0.015 0.025 0.1000 0.0150 Ignite International Brands, Ltd. BILZ 1.990 1.990 4.0400 1.2600 Bond Resources Inc. BJB 0.170 0.2000 0.2000 Berkley Renewables Inc. BKS 0.050 0.1000 0.0150 Blox Labs Inc. BLOX 0.015 0.015 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.060 0.075 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 0.180 0.180 0.2550 0.1550 Bexar Ventures Inc. BXV 0.030 0.150 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 0.165 0.200 0.4700 0.0650 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Cerro de Pasco Resources Inc. CDPR 0.320 0.320 0.3700 0.2200 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0150 0.0050 Chemistree Technology Inc. Wts. CHM.WT 0.150 0.190 0.2500 0.1400 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.150 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 Canamex Gold Corp. CSQ 0.040 0.070 0.1500 0.0300 CMX Gold & Silver Corp. CXC 0.035 0.040 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 Debut Diamonds Inc. DDI 0.005 0.015 0.0150 0.0050 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 1.250 7.2500 0.7500 DNI Metals Inc. DNI 0.050 0.050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 0.740 0.760 1.3300 0.6000 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 0.145 0.2700 0.1000 Etruscus Resources Corp. ETR 0.360 0.390 0.5000 0.2350 Evolving Gold Corp. EVG 0.075 0.075 0.1400 0.0650 Explorex Resources Inc. EX 0.240 0.260 0.4500 0.2050 Easy Technologies Inc. EZM 0.005 0.050 Eastern Zinc Corp. EZNC 0.080 0.125 0.2750 0.0800 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 GreenBank Capital Inc. GBC 0.300 0.750 1.6000 0.1000 Gencan Capital Inc. GCA 0.150 0.450 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Gravitas Financial Inc. GFI 0.020 0.050 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 0.140 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. GPC 0.040 0.055 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 0.100 0.500 0.2000 0.0333 Green 2 Blue Energy Corp. GTBE 0.025 0.030 0.1700 0.0200 Glenbriar Technologies Inc. GTI.X 0.010 0.010 0.0400 0.0100 Heritage Global Inc. HGP 0.750 0.920 0.9800 0.5000 Cypherpunk Holdings Inc. HODL 0.060 0.075 0.1050 0.0400 HyperBlock Inc. HYPR 0.020 0.020 0.4350 0.0150 IGEN Networks Corp. IGN 0.030 0.045 0.1000 0.0300 Inspiration Mining Corporation ISM 0.030 0.030 0.0600 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.080 0.090 0.4000 0.0800 ICTV Brands Inc. ITV 0.020 0.060 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 Kal Minerals Corp KAL 0.110 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 0.145 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 0.490 0.0800 0.0350 Liht Cannabis Corp. Wts. LIHT.WT 0.025 0.040 0.1250 0.0100 Callitas Health Inc. LILY 0.095 0.125 0.2500 0.0500 Global Li-Ion Graphite Corp. LION 0.120 0.150 0.3150 0.0600 Lanebury Growth Capital Ltd. LLL 0.150 0.170 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1000 0.0400 LiveWell Canada Inc. LVWL 1.000 1.000 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.040 0.045 0.1850 0.0250 Mag One Products Inc. MDD 0.095 0.120 0.1500 0.0200 ME Resource Corp. MEC Minera IRL Limited MIRL 0.060 0.080 0.1150 0.0500 Mistango River Resources Inc. MIS 0.025 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 Metalo Manufacturing Inc. MMI 0.220 0.4500 0.1000 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 MPV Exploration Inc MPV 0.140 0.170 0.1900 0.0600 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 Norsemont Capital Inc. NOM 0.330 0.420 0.4550 0.2500 Northern Sphere Mining Corp. NSM 0.020 0.020 0.1000 0.0100 New Tech Minerals Corp. NTM 0.015 0.025 0.0700 0.0150 Nass Valley Gateway Ltd. NVG 0.045 0.135 0.3100 0.0450 Nexco Resources Inc. NXU 0.065 0.2800 0.0600 Permex Petroleum Corporation OIL 0.140 0.145 0.5700 0.1050 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.020 0.030 0.0800 0.0200 ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Osoyoos Cannabis Inc. OSO 0.250 0.250 0.3500 0.1900 Petrocapita Income Trust PCE.UN 0.200 0.5500 0.0100 Patriot Gold Corp. PGOL 0.060 0.120 0.0950 0.0950 PrimeWest Mortgage Inv Corporation PRI 0.810 2.000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 0.085 0.115 1.1500 0.0800 Pushfor Investments Inc. PUSH 0.670 0.680 2.5400 0.4100 Quantum Cobalt Corp QBOT 0.045 0.050 0.2500 0.0400 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 0.220 0.225 0.3500 0.1200 Renforth Resources Inc. RFR 0.040 0.045 0.0550 0.0200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RISE Life Science Corp. RLSC 0.205 0.220 0.3850 0.0450 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 RavenQuest BioMed Inc. Wts. RQB.WT 0.050 0.070 0.2550 0.0300 Rift Valley Resources Corp. RVR 0.070 0.075 0.1000 0.0500 Rockex Mining Corporation RXM 0.020 0.035 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.085 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 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 0.100 0.110 0.2300 0.0400 Skarb Exploration Corp. SKRB 0.025 0.190 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 0.220 0.2175 0.0290 Spey Resources Corp. SPEY 0.060 0.080 0.1550 0.0400 Spacefy Inc. SPFY 0.155 0.170 0.3700 0.1150 Squatex Energy and Ressources Inc. SQX 0.015 0.050 0.1600 0.0150 Shamrock Enterprises Inc. SRS 0.020 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 Sixty North Gold Mining Inc. SXTY 0.050 0.065 0.2400 0.0300 66 Resources Inc. SXX 0.120 0.2700 0.0600 Syd Financing Inc. SYDF 0.080 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.040 0.050 0.0600 0.0050 1933 Industries Inc.10% 14SEP21 TGIF.DB 101.000 106.000 125.0000 95.0000 Tower One Wireless Corp. TO 0.090 0.090 0.1900 0.0600 Tocvan Ventures Corp. TOC 0.090 0.100 0.1200 0.1000 Trackloop Analytics Corp. TOOL 0.035 0.040 0.1600 0.0300 Tantalex Resources Corporation TTX 0.025 0.030 0.1500 0.0200 United Battery Metals Corp. UBM 0.030 0.035 1.6800 0.0300 Ubique Minerals Limited UBQ 0.070 0.115 0.2500 0.0500 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 Phivida Holdings Inc. Wts. VIDA.WT 0.110 0.195 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 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 Resources Inc. WRW 0.025 0.030 0.2400 0.0150 World Mahjong Limited WSM 0.170 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 0.050 0.1500 0.0350 Kootenay Zinc Corp. ZNK 0.070 0.100 0.2900 0.0450 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 26,584 Total Volume: 75,986,371 Total Value: $65,440,581 Advanced: 88 Declined: 136 Unchanged: 288 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.