CNSX Trading Daily Market Summary May 23 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 5770 0.3600 0.3500 0.3600 0.0000 0.4500 0.1500 Abacus Health Products Inc ABCS 114 11.5000 10.9500 11.5000 -0.3000 18.0900 8.7500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 19 2.5900 2.5900 2.5900 +0.1100 3.2900 1.7500 Alliance Growers Corp. ACG 815 0.0650 0.0600 0.0600 -0.0050 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 778 19.2400 18.3000 18.6800 -0.5800 28.3000 11.9900 Ansar Financial and Dev Corporation AFD 5 0.6400 0.6400 0.6400 +0.0200 0.7500 0.3000 Affinor Growers Inc. AFI 1810 0.0400 0.0350 0.0400 +0.0050 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 427 0.2150 0.1950 0.2100 +0.0100 0.5500 0.1000 AgraFlora Organics International Inc AGRA 81913 0.5100 0.4250 0.4300 -0.0900 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 26 0.5600 0.5400 0.5400 -0.0400 0.7200 0.3600 Alternate Health Corp. AHG 259 0.6600 0.6300 0.6300 -0.0100 1.0800 0.3000 Advantagewon Oil Corp. AOC 7586 0.0250 0.0200 0.0200 -0.0050 0.0700 0.0150 Appia Energy Corp. API 398 0.3400 0.3200 0.3400 +0.0300 0.4100 0.1400 Global Cannabis Applications Corp. APP 2251 0.0850 0.0800 0.0800 -0.0050 0.3450 0.0700 AREV Brands International Ltd. AREV 1805 0.3300 0.2900 0.3000 -0.0450 0.4750 0.1750 Argo Gold Inc. ARQ 5329 0.1100 0.0900 0.0900 -0.0100 0.3250 0.0700 Asante Gold Corporation ASE 400 0.0450 0.0400 0.0400 -0.0200 0.0800 0.0250 Asia Cannabis Corp. ASIA 130 0.1400 0.1300 0.1300 +0.0050 0.7900 0.1050 Aquarius Surgical Technologies Inc. ASTI 6 0.4450 0.4450 0.4450 -0.0050 0.4800 0.2000 Australis Capital Inc. AUSA 5016 1.1200 1.0700 1.0900 -0.0200 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 179 0.8400 0.8200 0.8300 -0.0200 11.4900 0.3600 Avarone Metals Inc. AVM 23171 0.0900 0.0700 0.0800 +0.0150 0.0900 0.0350 BacTech Environmental Corporation BAC 97 0.0200 0.0150 0.0150 -0.0050 0.0400 0.0150 Body and Mind Inc. BAMM 1789 2.3800 2.2000 2.2700 +0.0500 3.7100 0.3300 Blueberries Medical Corp. BBM 2538 0.5700 0.5200 0.5500 -0.0100 0.8800 0.3400 Benchmark Botanics Inc. BBT 426 0.6500 0.6000 0.6000 -0.0500 1.2000 0.2000 Blockchain Foundry Inc BCFN 2346 0.1350 0.1000 0.1150 -0.0200 0.2900 0.0150 Beleave Inc. BE 3125 0.1000 0.0900 0.0950 +0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 903 0.1100 0.1000 0.1000 -0.0150 0.2900 0.0950 Braingrid Limited BGRD 334 0.0950 0.0850 0.0950 +0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 4281 0.1000 0.0900 0.0900 0.0000 0.3400 0.0650 Biome Grow Inc. BIO 215 0.6100 0.5800 0.5900 0.0000 2.1000 0.4700 Bond Resources Inc. BJB 10 0.1700 0.1700 0.1700 -0.0300 0.2000 0.1700 Belgravia Capital International Inc. BLGV 1656 0.0250 0.0200 0.0250 0.0000 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 1678 0.4400 0.4100 0.4100 -0.0200 0.6000 0.2600 BLOK Technologies Inc. BLK 310 0.0250 0.0250 0.0250 +0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 461 1.1700 1.1400 1.1600 +0.0100 2.7200 1.0200 Bougainville Ventures Inc. BOG 7645 0.1300 0.1100 0.1250 -0.0150 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 844 0.1650 0.1500 0.1500 -0.0100 0.4850 0.1000 The Yield Growth Corp. BOSS 1433 0.5600 0.5400 0.5500 0.0000 0.9400 0.1650 Aura Health Inc. BUZZ 4820 0.1500 0.1400 0.1400 -0.0150 0.6500 0.1400 FinCanna Capital Corp. CALI 224 0.1250 0.1200 0.1200 -0.0050 0.4450 0.0800 CannAmerica Brands Corp. CANA 456 0.2200 0.1900 0.1900 -0.0100 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 7825 0.4600 0.4400 0.4450 -0.0050 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 957 0.1700 0.1550 0.1550 -0.0050 0.1900 0.1300 CB2 Insights Inc. CBII 989 0.2750 0.2600 0.2600 -0.0100 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 1768 2.4200 2.1600 2.3000 +0.0100 4.6800 1.9800 Copperbank Resources Corp. CBK 1050 0.0400 0.0400 0.0400 0.0000 0.0950 0.0350 Green River Gold Corp. CCR 5550 0.0550 0.0500 0.0550 +0.0100 0.0700 0.0400 CordovaCann Corp. CDVA 214 0.8800 0.8700 0.8800 0.0000 2.0000 0.6000 Cerro Grande Mining Corporation CEG 2 0.0050 0.0000 0.0150 0.0050 Cartier Iron Corporation CFE 58 0.0800 0.0800 0.0800 0.0000 0.1250 0.0650 California Gold Mining Inc. CGM 484 0.6900 0.6500 0.6900 +0.0200 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 136 0.3700 0.3450 0.3700 +0.0100 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 247 2.0500 1.9700 1.9900 -0.0400 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 320 0.1750 0.1600 0.1700 -0.0050 0.4300 0.0500 Chemistree Technology Inc. CHM 1154 0.5700 0.5200 0.5700 +0.0500 0.7500 0.3100 Choom Holdings Inc. CHOO 2008 0.5100 0.4800 0.4800 -0.0100 1.4700 0.3800 Canada House Wellness Group Inc. CHV 1348 0.1400 0.1350 0.1400 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 2173 15.7600 14.6900 14.9300 -0.8700 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 15 0.4000 0.3550 0.3550 -0.0250 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 520 0.0700 0.0700 0.0700 -0.0050 0.3000 0.0600 Canadian Metals Inc. CME 3213 0.0600 0.0500 0.0550 +0.0050 0.2000 0.0400 CannaOne Technologies Inc CNNA 693 1.2800 1.2400 1.2600 +0.0100 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 1444 1.5800 1.4900 1.5400 -0.0400 2.3500 0.5000 CENTR Brands Corp. CNTR 7 0.7300 0.7300 0.7300 -0.0100 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 1167 0.2150 0.2000 0.2000 -0.0050 0.4000 0.1100 International Cobalt Corp CO 9121 0.0150 0.0150 0.0150 0.0000 0.2250 0.0150 Codebase Ventures Inc. CODE 6540 0.0450 0.0400 0.0400 0.0000 0.0950 0.0200 Captor Capital Corp CPTR 191 1.2800 1.2000 1.2200 -0.0800 3.3000 0.7500 Crest Resources Inc. CRES 250 0.1000 0.1000 0.1000 +0.0050 0.1550 0.0950 Carl Data Solutions Inc. CRL 1940 0.0850 0.0700 0.0700 -0.0150 0.1850 0.0550 Crop Infrastructure Corp. CROP 3571 0.2750 0.2550 0.2650 -0.0100 0.6800 0.1300 Chemesis International Inc. CSI 814 1.9700 1.8500 1.8600 -0.1000 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 2112 0.1150 0.1100 0.1150 +0.0050 0.5700 0.0850 Curaleaf Holdings, Inc. CURA 7155 12.5000 11.7300 11.8000 -0.7900 15.7500 5.1200 Biocure Technology Inc. CURE 255 0.3150 0.3000 0.3000 -0.0300 1.0700 0.3000 City View Green Holdings Inc. CVGR 260 0.1150 0.1100 0.1100 0.0000 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 2994 20.9500 19.5400 19.6200 -1.3300 33.7700 9.0500 C21 Investments Inc. CXXI 6049 1.2900 1.2000 1.2000 -0.0900 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 600 0.0150 0.0150 0.0150 -0.0050 0.3800 0.0100 Data Deposit Box Inc. DDB 46 0.0150 0.0150 0.0150 0.0000 0.0900 0.0150 Deer Horn Capital Inc. DHC 5 0.2000 0.2000 0.2000 0.0000 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 260 0.0500 0.0500 0.0500 0.0000 0.1000 0.0300 Dixie Brands Inc. DIXI.U 1624 0.8500 0.8000 0.8400 +0.0300 1.2000 0.3100 The Delma Group Inc. DLMA 5 1.0000 1.0000 1.0000 -0.3500 7.2500 0.7500 Delrey Metals Corp. DLRY 1979 0.1700 0.1500 0.1600 -0.0050 0.5000 0.1500 Rapid Dose Therapeutics Corp. DOSE 289 0.7700 0.7700 0.7700 +0.0200 1.3300 0.6000 Deveron UAS Corp. DVR 375 0.2400 0.2400 0.2400 +0.0100 0.3150 0.0950 DionyMed Brands Inc. DYME 297 2.4500 2.2500 2.2700 -0.1800 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 148 0.1550 0.1450 0.1550 -0.0050 0.4300 0.1400 SpeakEasy Cannabis Club Ltd. EASY 1477 0.9000 0.8100 0.9000 +0.0800 1.3300 0.1900 Nutritional High International Inc. EAT 10282 0.2250 0.2100 0.2250 +0.0050 0.5900 0.1300 Leviathan Cannabis Group Inc. EPIC 713 0.4800 0.4300 0.4800 -0.0600 2.3200 0.2400 ePlay Digital Inc. EPY 170 0.1000 0.1000 0.1000 -0.0050 0.1950 0.0500 EarthRenew Inc. ERTH 14320 0.0500 0.0350 0.0500 +0.0150 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 433 0.9300 0.9000 0.9000 -0.0100 1.3500 0.5900 Etruscus Resources Corp. ETR 125 0.3650 0.3500 0.3500 -0.0450 0.5000 0.2350 Explorex Resources Inc. EX 56 0.2600 0.2350 0.2600 0.0000 0.4500 0.2050 Far Resources Ltd. FAT 650 0.0850 0.0800 0.0800 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 2373 0.0950 0.0900 0.0950 +0.0050 0.1800 0.0450 Future Farm Technologies Inc. FFT 3844 0.1150 0.1050 0.1100 -0.0050 0.5900 0.1050 Fineqia International Inc. FNQ 835 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 FogChain Corp FOG 700 0.0500 0.0500 0.0500 0.0000 0.5700 0.0400 Flower One Holdings Inc. FONE 921 3.0200 2.9400 2.9400 -0.0500 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 70 113.5000 113.0000 113.0000 +0.3800 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 31 0.9100 0.8800 0.8800 -0.0400 1.0500 0.5500 Global Blockchain Mining Corp. FORK 4154 0.0200 0.0150 0.0200 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 32 0.0600 0.0600 0.0600 0.0000 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 2180 0.3100 0.2900 0.3100 +0.0100 0.7500 0.2100 Graph Blockchain Inc GBLC 10 0.0350 0.0350 0.0350 +0.0050 0.2000 0.0300 Generation Mining Limited GENM 250 0.2800 0.2800 0.2800 0.0000 0.3300 0.0950 Glance Technologies Inc. GET 485 0.1500 0.1400 0.1400 -0.0050 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 1389 0.0700 0.0600 0.0600 -0.0050 3.8931 0.0600 Global Gaming Technologies Corp.WT GGAM.WT.U 502 0.0050 0.0050 0.0050 -0.0100 0.1000 0.0050 Green Growth Brands Inc. GGB 12571 4.1200 3.8400 4.0000 -0.0700 6.4000 0.5800 Global Hemp Group Inc. GHG 1370 0.0650 0.0600 0.0650 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 2593 0.1050 0.1000 0.1050 0.0000 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 1 0.0900 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 569 0.0950 0.0750 0.0850 +0.0050 0.1500 0.0400 Graphite Energy Corp. GRE 1 0.6100 0.0000 2.5000 0.2000 Grown Rogue International Inc. GRIN 124 0.2900 0.2800 0.2900 +0.0100 0.6000 0.1700 Getchell Gold Corp. GTCH 240 0.2000 0.1850 0.1850 -0.0150 0.6000 0.1300 Green Thumb Industries Inc. GTII 2193 16.2200 15.5700 15.6000 +0.1600 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 3503 10.5600 9.9300 9.9700 -0.3000 14.5000 4.5600 Harrys Manufacturing Inc. HARY 1150 0.0750 0.0700 0.0700 0.0000 0.5000 0.0500 High Hampton Holdings Corp. HC 297 0.3100 0.3050 0.3100 +0.0050 1.1200 0.1700 High Tide Inc. HITI 1599 0.4000 0.3650 0.3650 -0.0300 0.6300 0.3000 HealthSpace Data Systems Ltd. HS 750 0.0450 0.0450 0.0450 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 37600 0.2350 0.2250 0.2300 0.0000 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 5839 5.5000 5.2900 5.2900 -0.1800 9.4900 4.5000 Integrated Cannabis Company Inc. ICAN 344 0.3950 0.3800 0.3850 -0.0050 2.0200 0.2650 ThreeD Capital Inc. IDK 257 0.0800 0.0750 0.0750 0.0000 0.4200 0.0700 IntellaEquity Inc. IEQ 135 0.0350 0.0350 0.0350 -0.0050 0.2300 0.0200 IGEN Networks Corp. IGN 50 0.0500 0.0500 0.0500 0.0000 0.1000 0.0300 Imagin Medical Inc. IME 1 0.0750 0.0000 0.3050 0.0700 Indus Holdings, Inc. INDS 597 10.6400 9.0000 10.0000 -0.7500 15.9500 9.0000 Ionic Brands Corp. IONC 7916 0.4500 0.3750 0.3950 -0.0450 0.9000 0.3750 Imagination Park Technologies IP 3318 0.0850 0.0750 0.0750 -0.0050 0.3650 0.0400 Irving Resources Inc. IRV 431 2.8500 2.7000 2.7000 0.0000 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 14364 0.2150 0.1800 0.1850 -0.0450 0.9100 0.1150 Isodiol International Inc. ISOL 2005 1.1200 1.0200 1.1100 +0.0700 7.0000 1.0000 Lotus Ventures Inc. J 230 0.2300 0.2200 0.2200 -0.0150 0.4650 0.1550 International Cannabrands Inc. JUJU 6068 0.0850 0.0800 0.0800 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1479 0.4350 0.4000 0.4050 -0.0150 1.0500 0.1700 Kontrol Energy Corp. KNR 187 0.7300 0.7100 0.7100 -0.0300 0.9900 0.4600 KWG Resources Inc. KWG 1055 0.0100 0.0050 0.0100 0.0000 0.0200 0.0050 Lifestyle Delivery Systems Inc LDS 3203 0.4500 0.4050 0.4050 -0.0250 1.0000 0.2250 Liberty Health Sciences Inc. LHS 2160 0.7600 0.7300 0.7600 +0.0200 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1850 0.1400 0.1350 0.1350 -0.0050 0.3650 0.0800 Global Li-Ion Graphite Corp. LION 0 0.1300 0.0000 0.3150 0.0600 LeanLife Health Inc. LLP 155 0.0450 0.0450 0.0450 0.0000 0.1550 0.0300 Litelink Technologies Inc. LLT 2626 0.2400 0.2200 0.2300 -0.0100 0.3300 0.1000 Lexington Biosciences Inc. LNB 1 0.2850 0.0000 3.1000 0.0850 Redfund Capital Corp. LOAN 310 0.1200 0.1200 0.1200 -0.0100 0.7000 0.1200 Cannara Biotech Inc. LOVE 2740 0.1750 0.1700 0.1700 -0.0050 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 1165 0.1000 0.0900 0.0900 -0.0100 0.2000 0.0900 Lexaria Bioscience Corp. LXX 688 1.3000 1.2100 1.2300 -0.0300 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 128 0.0400 0.0350 0.0350 -0.0050 0.1850 0.0250 Mag One Products Inc. MDD 365 0.1200 0.1200 0.1200 0.0000 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 56 0.0500 0.0500 0.0500 -0.0050 0.1200 0.0050 Minera IRL Limited MIRL 200 0.0800 0.0800 0.0800 +0.0050 0.1150 0.0500 Mistango River Resources Inc. MIS 600 0.0300 0.0300 0.0300 +0.0050 0.0500 0.0100 True Leaf Medicine International Ltd. MJ 1732 0.5000 0.4700 0.4700 -0.0200 0.7400 0.3250 MJardin Group, Inc. MJAR 151 1.3300 1.2500 1.2800 -0.0200 8.9000 1.0500 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 13709 3.2000 2.9000 2.9800 -0.2200 9.8800 2.9000 MedMen Enterprises Inc. Wts. MMEN.WT 2308 0.6200 0.5600 0.5800 -0.0500 3.5200 0.4050 Matica Enterprises Inc. MMJ 5183 0.0950 0.0900 0.0900 0.0000 0.3150 0.0700 MPX International Corporation MPXI 900 0.6500 0.6100 0.6100 0.0000 1.2300 0.4900 Monterey Minerals Inc. MREY 822 0.0550 0.0500 0.0500 0.0000 0.1600 0.0500 Micromem Technologies Inc. MRM 10 0.0450 0.0000 0.1700 0.0250 Cannvas MedTech Inc. MTEC 234 0.2600 0.2550 0.2550 -0.0050 1.0000 0.2300 Maxtech Ventures Inc. MVT 190 0.0550 0.0500 0.0550 -0.0100 0.3150 0.0350 Micron Waste Technologies Inc MWM 1514 0.3400 0.3300 0.3300 -0.0100 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 3330 0.4700 0.4400 0.4500 -0.0150 2.0800 0.4400 Innovative Properties Inc. NAB 1282 0.6000 0.5600 0.5900 -0.0100 0.9800 0.0350 North Bud Farms Inc. NBUD 1630 0.2900 0.2700 0.2750 -0.0150 0.8000 0.1900 NetCents Technology Inc. NC 178 0.6400 0.5300 0.6100 -0.0500 2.6400 0.5300 Nerds On Site Inc. NERD 610 0.2250 0.2150 0.2200 0.0000 0.3700 0.1600 Netcoins Holdings Inc. NETC 839 0.0550 0.0550 0.0550 -0.0050 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 2979 0.3950 0.3750 0.3900 -0.0050 0.8500 0.2700 NHS Industries Ltd. NHS 2 0.0450 0.0000 0.1200 0.0250 Victory Nickel Inc. NI 216 0.0250 0.0250 0.0250 +0.0050 0.0650 0.0100 Cryptanite Blockchain Technologies Corp. NITE 20 0.0500 0.0500 0.0500 0.0000 0.2850 0.0250 NewLeaf Brands Inc. NLB 115 0.6800 0.6600 0.6600 0.0000 7.2000 0.6000 Northern Lights Resources Corp. NLR 100 0.0250 0.0250 0.0250 0.0000 0.1500 0.0200 Plaintree Systems Inc. NPT 3 0.1950 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 440 0.1500 0.1200 0.1350 -0.0150 0.3000 0.0750 NanoSphere Health Sciences Inc. NSHS 300 0.2500 0.2450 0.2450 -0.0050 0.5100 0.2000 NexTech AR Solutions Corp NTAR 430 0.6500 0.6000 0.6200 +0.0200 1.1000 0.2400 Nuran Wireless Inc. NUR 2176 0.0600 0.0500 0.0600 +0.0050 0.1500 0.0400 Nass Valley Gateway Ltd. NVG 9 0.0450 0.0000 0.3100 0.0450 CannaRoyalty Corp. OH 2024 11.4200 10.9300 11.0600 -0.2900 13.1000 4.1900 Permex Petroleum Corporation OIL 34 0.1450 0.1450 0.1450 +0.0050 0.5700 0.1050 Nextleaf Solutions Ltd. OILS 8532 0.5900 0.5600 0.5700 -0.0200 0.8300 0.3000 Orion Nutraceuticals Inc. ORI 997 0.1900 0.1650 0.1900 +0.0200 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 240 0.2800 0.2700 0.2700 -0.0200 0.8000 0.1600 Ovation Science Inc OVAT 126 0.6000 0.5500 0.5500 0.0000 0.6500 0.2900 One World Lithium Inc. OWLI 162 0.1800 0.1800 0.1800 -0.0050 0.2200 0.1200 Provenance Gold Corp. PAU 31 0.1300 0.1300 0.1300 0.0000 0.3850 0.1000 POSaBIT Systems Corporation PBIT 35 0.4200 0.3900 0.3900 -0.0300 1.1800 0.3800 Portage Biotech Inc. PBT.U 1463 0.0900 0.0850 0.0850 -0.0050 0.1150 0.0750 PUDO Inc. PDO 11 0.7000 0.0000 2.0700 0.5000 Preferred Dental Technologies Inc. PDTI 792 0.0400 0.0350 0.0350 -0.0100 0.0750 0.0150 Premier Health Group Inc. PHGI 413 0.4700 0.4600 0.4650 -0.0150 1.0700 0.2300 Canntab Therapeutics Limited PILL 347 0.7700 0.7400 0.7500 -0.0500 2.1400 0.5200 ParcelPal Technology Inc. PKG 1349 0.2450 0.2350 0.2450 +0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 3437 0.0400 0.0350 0.0400 +0.0050 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 4 0.0050 0.0000 0.0650 0.0050 Planet 13 Holdings Inc. PLTH 5267 2.7300 2.5100 2.5900 -0.1600 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 37 0.5800 0.5100 0.5100 -0.0700 0.8700 0.1400 Plus Products Inc PLUS 570 4.8900 4.7000 4.8400 -0.0700 7.9700 3.5100 Weekend Unlimited Inc. POT 6155 0.0800 0.0700 0.0700 -0.0050 0.3600 0.0700 PreveCeutical Medical Inc. PREV 4087 0.0650 0.0600 0.0600 -0.0050 0.1700 0.0300 Pasinex Resources Limited PSE 100 0.0600 0.0600 0.0600 +0.0100 0.1700 0.0350 Platinex Inc. PTX 810 0.0500 0.0500 0.0500 -0.0050 0.1200 0.0250 World Class Extractions Inc. PUMP 94457 0.1800 0.1600 0.1600 -0.0100 0.2250 0.1150 Pushfor Investments Inc. PUSH 30 0.6700 0.6100 0.6300 -0.0400 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 1277 0.5000 0.4700 0.5000 +0.0200 0.6600 0.1700 Captiva Verde Land Corp. PWR 74 0.2600 0.2500 0.2600 -0.0100 0.3000 0.0600 Quantum Cobalt Corp QBOT 2293 0.0600 0.0500 0.0500 -0.0050 0.2500 0.0400 Quinsam Capital Corporation QCA 135 0.2200 0.2100 0.2100 0.0000 0.3850 0.1900 Quadron Cannatech Corporation QCC 4718 0.3250 0.3100 0.3100 -0.0150 0.3900 0.1000 Rockcliff Metals Corporation RCLF 90 0.1000 0.0900 0.1000 +0.0050 0.1850 0.0900 Relay Medical Corp. RELA 595 0.2000 0.1850 0.2000 0.0000 0.3600 0.1850 Reservoir Capital Corp. REO 40 0.0500 0.0500 0.0500 -0.0100 0.0650 0.0100 Resinco Capital Partners Inc. RIN 372 0.0450 0.0450 0.0450 0.0000 0.3200 0.0450 Rise Gold Corp. RISE 2590 0.0750 0.0650 0.0750 0.0000 0.1500 0.0450 RIWI Corp. RIW 23 3.0000 3.0000 3.0000 0.0000 3.5000 1.0000 Rockshield Capital Corp. RKS 300 0.0750 0.0750 0.0750 -0.0050 0.2850 0.0750 West Red Lake Gold Mines Inc. RLG 642 0.0750 0.0700 0.0700 -0.0200 0.1200 0.0450 RISE Life Science Corp. RLSC 665 0.2100 0.2000 0.2000 -0.0200 0.3850 0.0450 RMMI Corp. RMMI 45 0.9900 0.9300 0.9900 -0.0100 2.9500 0.6500 Rubicon Organics Inc. ROMJ 266 3.0500 2.9500 3.0000 +0.0200 5.2500 1.6000 Ravenquest BioMed Inc. RQB 1041 0.6500 0.6200 0.6400 0.0000 1.0900 0.3800 Rift Valley Resources Corp. RVR 1531 0.0700 0.0650 0.0700 -0.0050 0.1000 0.0500 Rockex Mining Corporation RXM 27 0.0200 0.0200 0.0200 -0.0150 0.1000 0.0100 Subscribe Technologies Inc. SAAS 220 0.0250 0.0250 0.0250 0.0000 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 873 0.3400 0.3200 0.3400 +0.0050 0.8300 0.3000 Security Devices International Inc. SDZ 7 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Shoal Point Energy Ltd. SHP 85 0.0500 0.0500 0.0500 +0.0100 0.0850 0.0200 Sharc International Systems Inc. SHRC 30 0.2250 0.2250 0.2250 +0.0100 0.4950 0.1900 Seahawk Ventures Inc. SHV 136 0.1300 0.1100 0.1300 0.0000 0.5500 0.1100 Hydro66 Holdings Corp. SIX 15 0.4700 0.4700 0.4700 -0.0050 0.9500 0.2500 SLANG Worldwide Inc. SLNG 1982 2.2000 2.1300 2.2000 +0.0200 2.9000 1.6400 Slave Lake Zinc Corp SLZ 500 0.0650 0.0650 0.0650 -0.0150 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 1215 0.0600 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 854 4.1700 4.0400 4.0800 -0.1300 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 2260 0.0350 0.0300 0.0300 0.0000 0.3750 0.0250 SOL Global Investments Corp. SOL 1599 2.4300 2.1600 2.3400 -0.0400 5.0000 1.0200 Organic Flower Investments Group Inc. SOW 36307 0.4450 0.3600 0.3800 -0.0050 0.6100 0.1900 Spacefy Inc. SPFY 3 0.1400 0.0000 0.3700 0.1150 Spearmint Resources Inc. SPMT 200 0.0250 0.0250 0.0250 0.0000 0.0525 0.0200 Sproutly Canada Inc. SPR 6316 0.8100 0.7700 0.7900 -0.0200 1.1800 0.2500 Squire Mining Ltd. SQR 3644 0.4000 0.3300 0.3900 +0.0450 0.8200 0.1250 Shamrock Enterprises Inc. SRS 110 0.0300 0.0300 0.0300 +0.0100 0.0700 0.0150 StillCanna Inc. STIL 1095 1.2800 1.2200 1.2300 -0.0200 1.6400 1.0000 Wildflower Brands Inc. SUN 476 0.6900 0.6600 0.6600 -0.0400 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 1852 0.1050 0.0900 0.1000 -0.0100 0.2800 0.0350 Transcanna Holdings Inc. TCAN 877 6.0000 5.5300 5.7400 -0.3800 7.7900 0.7700 Target Capital Inc. TCI 340 0.0350 0.0350 0.0350 0.0000 0.1400 0.0300 Terra Nova Resources Inc. TENO 0 0.0600 0.0000 0.1850 0.0500 Terranueva Corporation TEQ 96 0.9600 0.9100 0.9100 -0.0800 1.7500 0.3750 TerrAscend Corp. TER 522 8.0000 7.7400 7.9000 -0.0700 13.5000 3.7000 Taiga Gold Corp TGC 65 0.0800 0.0800 0.0800 0.0000 0.1900 0.0600 1933 Industries Inc. TGIF 6278 0.4600 0.4400 0.4450 -0.0050 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 1899 0.1700 0.1650 0.1650 -0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 5331 0.3000 0.2700 0.2750 0.0000 1.3300 0.2500 TILT Holdings Inc. TILT 4139 1.7800 1.6300 1.6700 -0.0900 4.0000 1.5100 Cansortium Inc. TIUM.U 3708 1.6700 1.6000 1.6000 -0.0300 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 365 0.4400 0.3350 0.3350 -0.0150 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 1 4.3800 4.3800 4.3800 -0.1500 5.5000 4.2500 Theramed Health Corporation TMED 6551 0.2100 0.1800 0.1800 -0.0050 0.6200 0.1050 The Tinley Beverage Company Inc. TNY 1892 0.6900 0.6600 0.6600 -0.0500 0.9700 0.3900 Tower One Wireless Corp. TO 621 0.0900 0.0800 0.0900 0.0000 0.1900 0.0600 Tocvan Ventures Corp. TOC 65 0.1000 0.1000 0.1000 0.0000 0.1200 0.1000 Tree of Knowledge International Corp. TOKI 8510 0.1600 0.1500 0.1600 +0.0100 1.5300 0.1300 Trackloop Analytics Corp. TOOL 4765 0.0450 0.0300 0.0450 0.0000 0.1600 0.0300 Enertopia Corp. TOP 193 0.0250 0.0250 0.0250 -0.0050 0.1050 0.0150 Trulieve Cannabis Corp. TRUL 709 16.9600 16.2200 16.4300 -0.4200 23.8500 9.1000 Black Tusk Resources Inc. TUSK 330 0.1550 0.1400 0.1550 +0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 2430 0.0250 0.0250 0.0250 0.0000 0.1100 0.0200 United Battery Metals Corp. UBM 160 0.0350 0.0350 0.0350 0.0000 1.6800 0.0300 Upco International Inc UPCO 250 0.0600 0.0600 0.0600 -0.0050 0.4500 0.0600 NameSilo Technologies Corp. URL 431 0.4750 0.4650 0.4650 -0.0050 0.5400 0.3250 American Pacific Mining Corp. USGD 499 0.1550 0.1350 0.1350 -0.0100 0.3600 0.0400 VirtualArmour International Inc. VAI 475 0.2400 0.2300 0.2400 0.0000 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 410 1.9800 1.8100 1.8800 -0.1000 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 168 0.7100 0.7000 0.7000 -0.0100 0.9700 0.2569 Top Strike Resources Corp. VENI 750 0.0500 0.0500 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 42 1.5500 1.5000 1.5000 -0.0500 13.5000 1.1000 Valens Groworks Corp. VGW 12673 4.2900 3.9200 4.0300 -0.3100 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 1458 1.3600 1.1400 1.1800 -0.1200 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 347 0.5700 0.5300 0.5500 -0.0100 0.9800 0.5300 Phivida Holdings Inc. VIDA 1486 0.6100 0.5700 0.6000 -0.0300 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 2373 0.0800 0.0700 0.0700 -0.0100 0.2900 0.0700 Valeo Pharma Inc. VPH 105 0.7300 0.7000 0.7000 0.0000 0.9800 0.6100 Victory Resources Corporation VR 174 0.1900 0.1900 0.1900 +0.0100 0.2000 0.0200 Vireo Health International Inc. S.V. VREO 897 5.0000 4.2200 4.5000 -0.5000 6.8700 4.2200 Veritas Pharma Inc. VRT 63 0.5100 0.5100 0.5100 0.0000 4.2000 0.5000 Versus Systems Inc. VS 1405 0.2500 0.2400 0.2500 0.0000 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 2528 0.5400 0.4800 0.5200 +0.0200 0.7500 0.4500 Victory Square Technologies Inc. VST 0 0.3150 0.0000 1.6700 0.2600 Willow Biosciences Inc. WLLW 478 1.3200 1.1700 1.2400 -0.0600 5.2500 1.1700 ICC International Cannabis Corp. WRLD.U 7785 0.2400 0.2250 0.2300 0.0000 0.9100 0.2200 Western Uranium & Vanadium Corp. WUC 11 1.2000 1.1300 1.1300 -0.0700 3.3200 0.7000 eXeBlock Technology Corporation XBLK 110 0.0300 0.0300 0.0300 0.0000 0.1900 0.0250 MGX Minerals Inc. XMG 521 0.2500 0.2400 0.2500 +0.0100 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 19 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 1680 0.2450 0.2350 0.2450 +0.0100 0.5400 0.2100 Zanzibar Gold Inc. ZBR 611 0.2100 0.1800 0.2100 +0.0350 0.3150 0.1000 Kootenay Zinc Corp. ZNK 463 0.0700 0.0550 0.0550 -0.0150 0.2900 0.0450 ZTEST Electronics Inc. ZTE 25 0.2950 0.2700 0.2700 -0.0300 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.010 0.015 0.0500 0.0100 Advantex Marketing International Inc. ADX 0.005 0.0050 0.0050 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0750 0.0500 AJN Resources Inc. AJN 0.070 0.090 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.140 0.140 0.3200 0.1050 Alchemist Mining Inc. AMS 0.080 0.080 0.1200 0.0400 Armada Mercantile Ltd. ARM 0.265 0.355 0.5900 0.2800 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 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 Auxico Resources Canada Inc. AUAG 0.140 0.155 0.2800 0.1150 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 Blockchain Holdings Ltd. BCX 0.450 0.500 2.4000 0.1100 Bird River Resources Inc. BDR 0.015 0.020 0.1000 0.0150 Ignite International Brands, Ltd. BILZ 1.990 1.990 4.0400 1.2600 Berkley Renewables Inc. BKS 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.015 0.015 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.060 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 Bunker Hill Mining Corp. BNKR 0.150 1.5100 0.0300 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 21C Metals Inc. BULL 0.180 0.190 0.4200 0.1600 BioMark Diagnostics Inc. BUX 0.060 0.080 0.0950 0.0300 Bexar Ventures Inc. BXV 0.030 0.055 0.2000 0.0300 Block X Capital Corp. BXXX 0.060 0.070 0.1300 0.0150 Cautivo Mining Inc. CAI 0.060 0.200 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.040 0.060 0.1500 0.0350 Empower Clinics Inc CBDT 0.200 0.200 0.4700 0.0650 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Certive Solutions Inc. CBP 0.030 0.040 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 0.320 0.320 0.3700 0.2200 Chemistree Technology Inc. Wts. CHM.WT 0.150 0.180 0.2500 0.1400 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.200 0.4700 0.0300 Cloud Nine Education Group Ltd. CNI 0.195 0.275 0.3250 0.0500 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0400 0.0050 Cryptobloc Technologies Corp. CRYP 0.050 0.065 2.3000 0.0350 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 0.010 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 DNI Metals Inc. DNI 0.050 0.050 0.1100 0.0400 Dundee Sustainable Technologies Inc. DST 0.025 0.030 0.0750 0.0050 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 Eviana Health Corporation EHC 0.530 0.540 1.6800 0.5100 Eurogas International Inc. EI 0.005 0.015 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 0.105 0.160 0.2700 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1400 0.0650 EXMceuticals Inc. EXM 1.150 1.270 1.9700 0.8700 Easy Technologies Inc. EZM 0.005 0.050 Eastern Zinc Corp. EZNC 0.080 0.125 0.2750 0.0800 First Energy Metals Limited FE 0.150 0.180 0.1950 0.1500 Four Nines Gold Inc. FNAU 0.150 0.250 0.6000 0.1000 FAX Capital Corp. FXC 4.300 4.450 4.4500 1.5100 GreenBank Capital Inc. GBC 0.300 0.355 1.6000 0.1000 Gencan Capital Inc. GCA 0.150 0.250 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Genius Metals Inc GENI 0.170 0.190 0.2500 0.1200 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 0.150 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.115 0.1300 0.1300 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 0.840 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 0.035 0.040 0.1050 0.0200 Cypherpunk Holdings Inc. HODL 0.060 0.075 0.1050 0.0400 Hello Pal International Inc. HP 0.030 0.060 0.3450 0.0350 HyperBlock Inc. HYPR 0.020 0.025 0.4350 0.0150 International Battery Metals Ltd. IBAT 0.100 0.120 0.4350 0.0500 Inspiration Mining Corporation ISM 0.040 0.040 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 0.050 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 0.035 0.050 0.1850 0.0150 Kal Minerals Corp KAL 0.150 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 0.140 4.1000 0.0500 KWG Resources Inc. MVS KWG.A 2.010 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.490 0.0800 0.0350 Lions Bay Mining Corp. LBM 0.060 0.100 0.1950 0.0300 Liht Cannabis Corp. LIHT 0.195 0.195 0.5700 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 0.025 0.040 0.1250 0.0100 Callitas Health Inc. LILY 0.095 0.120 0.2400 0.0500 Lanebury Growth Capital Ltd. LLL 0.120 0.165 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1000 0.0400 LiveWell Canada Inc. LVWL 1.070 1.070 0.9200 0.6800 McLaren Resources Inc. MCL 0.020 0.025 0.1000 0.0100 ME Resource Corp. MEC Global Health Clinics Ltd. MJRX 0.040 0.050 0.5600 0.0400 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 Miramont Resources Corp. MONT 0.200 0.210 0.6300 0.1200 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 MPV Exploration Inc MPV 0.140 0.170 0.1900 0.0600 MLI Marble Lending Inc. MRBL 0.200 0.210 0.3250 0.1850 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 0.350 0.420 0.4550 0.2500 Northern Sphere Mining Corp. NSM 0.020 0.020 0.0950 0.0100 New Tech Minerals Corp. NTM 0.015 0.025 0.0700 0.0150 Nuinsco Resources Limited NWI 0.005 0.010 0.0800 0.0050 Nexco Resources Inc. NXU 0.065 0.2800 0.0600 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 Orchid Ventures Inc. ORCD 0.450 0.480 0.6200 0.3500 Osoyoos Cannabis Inc. OSO 0.195 0.195 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 Pivit Exploration Inc. PIVT 0.075 0.105 0.1900 0.0600 Peloton Minerals Corporation PMC 0.080 0.090 0.1350 0.0250 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 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Plymouth Rock Technologies Inc. PRT 0.480 0.510 0.7400 0.4500 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Quizam Media Corporation QQ 0.095 0.110 0.2100 0.0450 Radial Research Corp RAD 0.200 0.225 0.3500 0.1200 Rain City Resources Inc. RAIN 0.090 0.125 0.1400 0.0800 Renforth Resources Inc. RFR 0.040 0.045 0.0550 0.0200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 RavenQuest BioMed Inc. Wts. RQB.WT 0.045 0.070 0.2550 0.0300 Razore Rock Resources Inc. RZR 0.085 0.350 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 0.010 0.220 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 0.025 0.3400 0.0150 Sierra Growth Corp. SGRO 0.225 0.250 0.7000 0.1150 Sitka Gold Corp. SIG 0.100 0.110 0.2300 0.0400 Skarb Exploration Corp. SKRB 0.025 0.500 Skyledger Tech Corp. SKYL 0.050 Sona Nanotech Inc. SONA 0.250 0.270 0.3400 0.1700 Silver Phoenix Resources Inc. SP 0.165 0.200 0.2175 0.0290 Spey Resources Corp. SPEY 0.060 0.080 0.1550 0.0400 SponsorsOne Inc. SPO 0.075 0.090 0.2600 0.0500 Squatex Energy and Ressources Inc. SQX 0.020 0.050 0.1600 0.0150 Stem Holdings Inc. STEM 2.150 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 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 0.100 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.040 0.050 0.0600 0.0050 Taku Gold Corp. TAK 0.040 0.080 0.1500 0.0350 Tempus Capital Inc. TEMP 0.120 0.135 0.3200 0.0050 1933 Industries Inc.10% 14SEP21 TGIF.DB 101.000 106.000 125.0000 95.0000 Tartisan Nickel Corp. TN 0.040 0.045 0.1250 0.0200 Torino Power Solutions Inc TPS 0.030 0.045 0.1700 0.0300 Talisker Resources Ltd. TSK 0.110 0.120 0.1600 0.0800 Tantalex Resources Corporation TTX 0.025 0.030 0.1500 0.0200 12 Exploration Inc. TWLV 0.200 0.300 0.2000 0.2000 Ubique Minerals Limited UBQ 0.070 0.115 0.2500 0.0500 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 Vogogo Inc. 8% 30JUN20 VGO.DB 80.000 90.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.110 0.170 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 Wayland Group Corp. WAYL 0.700 0.700 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 0.055 0.0900 0.0250 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 XORTX Therapeutics Inc. XRX 0.170 0.195 0.2950 0.1300 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 29,857 Total Volume: 76,276,085 Total Value: $74,359,817 Advanced: 63 Declined: 165 Unchanged: 284 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.