CNSX Trading Daily Market Summary May 24 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 2755 0.3800 0.3500 0.3600 0.0000 0.4500 0.1500 Abacus Health Products Inc ABCS 21 11.8000 11.3800 11.5000 0.0000 18.0900 8.7500 Supreme Metals Corp. ABJ 400 0.0150 0.0150 0.0150 +0.0050 0.0500 0.0100 Alliance Growers Corp. ACG 1125 0.0650 0.0650 0.0650 +0.0050 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 2465 19.4000 18.6200 18.8600 +0.1800 28.3000 11.9900 Affinor Growers Inc. AFI 1150 0.0350 0.0350 0.0350 -0.0050 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 5 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 923 0.2050 0.2000 0.2000 -0.0100 0.5500 0.1000 AgraFlora Organics International Inc AGRA 46339 0.4600 0.4000 0.4000 -0.0300 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 15 0.5700 0.5700 0.5700 +0.0300 0.7200 0.3600 Alternate Health Corp. AHG 399 0.6700 0.6300 0.6600 +0.0300 1.0800 0.3000 Advantagewon Oil Corp. AOC 558 0.0200 0.0150 0.0200 0.0000 0.0700 0.0150 Appia Energy Corp. API 198 0.3500 0.3200 0.3500 +0.0100 0.4100 0.1400 Global Cannabis Applications Corp. APP 851 0.0850 0.0800 0.0800 0.0000 0.3450 0.0700 AREV Brands International Ltd. AREV 1127 0.2950 0.2800 0.2900 -0.0100 0.4750 0.1750 Argo Gold Inc. ARQ 280 0.0950 0.0900 0.0950 +0.0050 0.3250 0.0700 Asante Gold Corporation ASE 68 0.0500 0.0500 0.0500 +0.0100 0.0800 0.0250 Asia Cannabis Corp. ASIA 300 0.1300 0.1200 0.1200 -0.0100 0.7900 0.1050 Auxico Resources Canada Inc. AUAG 176 0.1500 0.1400 0.1400 -0.0100 0.2800 0.1150 Australis Capital Inc. AUSA 3269 1.0900 1.0700 1.0900 0.0000 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 366 0.8200 0.8100 0.8100 -0.0200 11.4900 0.3600 Avarone Metals Inc. AVM 15946 0.0950 0.0750 0.0850 +0.0050 0.0950 0.0350 BacTech Environmental Corporation BAC 3450 0.0200 0.0150 0.0200 +0.0050 0.0400 0.0150 Body and Mind Inc. BAMM 805 2.3900 2.2300 2.2900 +0.0200 3.7100 0.3300 Blueberries Medical Corp. BBM 2484 0.5600 0.5000 0.5100 -0.0400 0.8800 0.3400 Benchmark Botanics Inc. BBT 43 0.6500 0.6400 0.6500 +0.0500 1.2000 0.2000 Blockchain Foundry Inc BCFN 4140 0.1200 0.1050 0.1200 +0.0050 0.2700 0.0150 Blockchain Holdings Ltd. BCX 5 0.5000 0.5000 0.5000 0.0000 2.4000 0.1100 Beleave Inc. BE 4902 0.0950 0.0900 0.0950 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 2025 0.1100 0.0950 0.1100 +0.0100 0.2900 0.0950 Braingrid Limited BGRD 3281 0.0850 0.0800 0.0800 -0.0150 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 22548 0.1100 0.1000 0.1100 +0.0200 0.3350 0.0650 Biome Grow Inc. BIO 143 0.5900 0.5700 0.5700 -0.0200 2.1000 0.4700 Belgravia Capital International Inc. BLGV 1530 0.0250 0.0200 0.0250 0.0000 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 456 0.4150 0.4050 0.4100 0.0000 0.6000 0.2600 BLOK Technologies Inc. BLK 145 0.0250 0.0200 0.0250 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 320 1.1700 1.1400 1.1500 -0.0100 2.7200 1.0200 Bunker Hill Mining Corp. BNKR 0 0.3000 0.0000 14.5000 0.3000 Bougainville Ventures Inc. BOG 6685 0.1350 0.1150 0.1250 0.0000 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 742 0.1750 0.1600 0.1600 +0.0100 0.4850 0.1000 The Yield Growth Corp. BOSS 1654 0.5600 0.5300 0.5600 +0.0100 0.9400 0.1650 21C Metals Inc. BULL 484 0.1800 0.1600 0.1600 -0.0200 0.4200 0.1600 Aura Health Inc. BUZZ 3195 0.1500 0.1400 0.1500 +0.0100 0.6500 0.1400 Bexar Ventures Inc. BXV 44 0.0300 0.0300 0.0300 0.0000 0.2000 0.0300 Block X Capital Corp. BXXX 3668 0.0600 0.0550 0.0600 0.0000 0.1300 0.0150 FinCanna Capital Corp. CALI 1000 0.1200 0.1200 0.1200 0.0000 0.4450 0.0800 CannAmerica Brands Corp. CANA 498 0.2050 0.1850 0.1850 -0.0050 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 13479 0.4600 0.4250 0.4500 +0.0050 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 2076 0.1700 0.1500 0.1700 +0.0150 0.1900 0.1300 CB2 Insights Inc. CBII 3473 0.2650 0.2150 0.2500 -0.0100 0.5000 0.2150 Cannabis One Holdings Inc. CBIS 1898 2.3700 1.9100 1.9800 -0.3200 4.6800 1.9100 Copperbank Resources Corp. CBK 542 0.0400 0.0400 0.0400 0.0000 0.0950 0.0350 Certive Solutions Inc. CBP 10 0.0300 0.0300 0.0300 -0.0100 0.0450 0.0100 CordovaCann Corp. CDVA 2 0.8800 0.0000 2.0000 0.6000 Cerro Grande Mining Corporation CEG 4 0.0050 0.0000 0.0150 0.0050 Cartier Iron Corporation CFE 10 0.0900 0.0900 0.0900 +0.0100 0.1250 0.0650 California Gold Mining Inc. CGM 54 0.6700 0.6500 0.6500 -0.0400 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 2284 0.3700 0.3300 0.3300 -0.0400 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 79 2.0600 1.9500 2.0600 +0.0700 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 635 0.1800 0.1500 0.1800 +0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 127 0.5600 0.5300 0.5600 -0.0100 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 120 0.1500 0.1500 0.1500 -0.0300 0.2500 0.1400 Choom Holdings Inc. CHOO 3711 0.4950 0.4600 0.4900 +0.0100 1.4700 0.3800 Canada House Wellness Group Inc. CHV 3247 0.1500 0.1400 0.1450 +0.0050 0.4500 0.1250 Cresco Labs Inc. CL 1286 15.1000 14.3600 14.5000 -0.4300 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 8 0.3550 0.3550 0.3550 0.0000 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 1640 0.0800 0.0700 0.0800 +0.0100 0.3000 0.0600 Canadian Metals Inc. CME 140 0.0550 0.0550 0.0550 0.0000 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 1 0.2650 0.0000 0.3250 0.0500 CannaOne Technologies Inc CNNA 357 1.2800 1.2400 1.2800 +0.0200 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 466 1.5600 1.5000 1.5200 -0.0200 2.3500 0.5000 CENTR Brands Corp. CNTR 251 0.7200 0.6800 0.6800 -0.0500 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 1573 0.2150 0.1950 0.1950 -0.0050 0.4000 0.1100 International Cobalt Corp CO 507 0.0150 0.0150 0.0150 0.0000 0.2100 0.0150 Codebase Ventures Inc. CODE 9187 0.0400 0.0400 0.0400 0.0000 0.0950 0.0200 Captor Capital Corp CPTR 393 1.2600 1.1900 1.2500 +0.0300 3.3000 0.7500 Crest Resources Inc. CRES 150 0.0950 0.0950 0.0950 -0.0050 0.1550 0.0950 Carl Data Solutions Inc. CRL 270 0.0750 0.0650 0.0750 +0.0050 0.1850 0.0550 Crop Infrastructure Corp. CROP 9411 0.2650 0.2500 0.2550 -0.0100 0.6800 0.1300 Chemesis International Inc. CSI 448 1.9200 1.8600 1.9000 +0.0400 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 2817 0.1200 0.1100 0.1100 -0.0050 0.5700 0.0850 Curaleaf Holdings, Inc. CURA 5091 12.4800 11.6900 12.1500 +0.3500 15.7500 5.1200 Biocure Technology Inc. CURE 390 0.3200 0.3000 0.3100 +0.0100 1.0700 0.3000 City View Green Holdings Inc. CVGR 397 0.1150 0.1150 0.1150 +0.0050 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 2117 20.0000 19.2200 19.3500 -0.2700 33.7700 9.0500 C21 Investments Inc. CXXI 2784 1.2400 1.1900 1.1900 -0.0100 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 800 0.0150 0.0150 0.0150 0.0000 0.3800 0.0100 Debut Diamonds Inc. DDI 6 0.0150 0.0000 0.0150 0.0050 Deer Horn Capital Inc. DHC 29 0.1900 0.1800 0.1800 -0.0200 0.5800 0.1700 Dixie Brands Inc. DIXI.U 2879 0.9000 0.8500 0.8500 +0.0100 1.2000 0.3100 The Delma Group Inc. DLMA 20 1.0500 1.0500 1.0500 +0.0500 7.2500 0.7500 Delrey Metals Corp. DLRY 3831 0.1600 0.1450 0.1550 -0.0050 0.5000 0.1450 Rapid Dose Therapeutics Corp. DOSE 329 0.7900 0.7700 0.7900 +0.0200 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 25 0.0250 0.0250 0.0250 0.0000 0.0750 0.0050 Deveron UAS Corp. DVR 725 0.2400 0.2200 0.2400 0.0000 0.3150 0.0950 DionyMed Brands Inc. DYME 788 2.4500 2.3000 2.4500 +0.1800 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 10 0.1550 0.1550 0.1550 0.0000 0.4300 0.1400 SpeakEasy Cannabis Club Ltd. EASY 942 0.9200 0.8900 0.9200 +0.0200 1.3300 0.1900 Nutritional High International Inc. EAT 6192 0.2200 0.2100 0.2200 -0.0050 0.5700 0.1300 Eviana Health Corporation EHC 975 0.5900 0.4800 0.5200 -0.0500 1.6800 0.4800 Leviathan Cannabis Group Inc. EPIC 333 0.4800 0.4500 0.4500 -0.0300 2.3200 0.2400 ePlay Digital Inc. EPY 1004 0.1100 0.1000 0.1000 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 2010 0.0550 0.0550 0.0550 +0.0050 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 629 0.9000 0.7600 0.8700 -0.0300 1.3300 0.5900 Etruscus Resources Corp. ETR 425 0.3500 0.3150 0.3400 -0.0100 0.5000 0.2350 Explorex Resources Inc. EX 166 0.2600 0.2450 0.2600 0.0000 0.4500 0.2050 EXMceuticals Inc. EXM 157 1.3000 1.2900 1.2900 0.0000 1.9700 0.8700 Far Resources Ltd. FAT 350 0.0850 0.0800 0.0800 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 2149 0.1000 0.0950 0.0950 0.0000 0.1800 0.0450 First Energy Metals Limited FE 11 0.1750 0.1500 0.1500 0.0000 0.1950 0.1500 Future Farm Technologies Inc. FFT 4101 0.1150 0.1000 0.1050 -0.0050 0.5900 0.1000 FogChain Corp FOG 600 0.0550 0.0450 0.0450 -0.0050 0.5700 0.0400 Flower One Holdings Inc. FONE 1209 3.0200 2.9700 2.9900 +0.0500 3.7500 1.0700 Flower One Holdings Inc.Wts. FONE.WT 150 0.9200 0.9200 0.9200 +0.0400 1.0500 0.5500 Metaverse Capital Corp FORK 131332 0.0300 0.0200 0.0300 +0.0100 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 943 0.3150 0.3000 0.3000 -0.0100 0.7500 0.2100 Graph Blockchain Inc GBLC 24 0.0300 0.0300 0.0300 -0.0050 0.2000 0.0300 Generation Mining Limited GENM 22 0.2800 0.2800 0.2800 0.0000 0.3300 0.0950 Glance Technologies Inc. GET 256 0.1450 0.1400 0.1450 +0.0050 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 2781 0.0650 0.0600 0.0600 0.0000 3.8931 0.0600 Green Growth Brands Inc. GGB 2882 4.2200 3.9800 4.0400 +0.0400 6.4000 0.5800 Global Hemp Group Inc. GHG 623 0.0650 0.0600 0.0650 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 2351 0.1050 0.1000 0.1000 -0.0050 0.3050 0.0900 Goldrea Resources Corp. GOR 521 0.0950 0.0850 0.0950 +0.0100 0.1500 0.0400 Graphite Energy Corp. GRE 1 0.6100 0.0000 2.5000 0.2000 Grown Rogue International Inc. GRIN 454 0.2700 0.2600 0.2600 -0.0300 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 671 0.0450 0.0300 0.0450 +0.0250 0.1700 0.0200 Getchell Gold Corp. GTCH 130 0.2000 0.2000 0.2000 +0.0150 0.6000 0.1300 Green Thumb Industries Inc. GTII 747 16.1900 15.6200 15.8300 +0.2300 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 1148 10.3000 10.0100 10.1200 +0.1500 14.5000 4.5600 High Hampton Holdings Corp. HC 2575 0.3150 0.2750 0.2950 -0.0150 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 1645 0.4000 0.3800 0.3800 +0.0150 0.6300 0.3000 HealthSpace Data Systems Ltd. HS 1565 0.0500 0.0400 0.0450 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 20440 0.2250 0.2200 0.2250 -0.0050 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 4008 5.5000 5.3300 5.3600 +0.0700 9.4900 4.5000 International Battery Metals Ltd. IBAT 167 0.1300 0.1100 0.1100 +0.0200 0.4250 0.0500 Integrated Cannabis Company Inc. ICAN 1002 0.3900 0.3800 0.3800 -0.0050 2.0200 0.2650 ThreeD Capital Inc. IDK 2963 0.0800 0.0700 0.0800 +0.0050 0.4200 0.0700 Imagin Medical Inc. IME 2835 0.0750 0.0700 0.0750 0.0000 0.3050 0.0700 Indus Holdings, Inc. INDS 168 10.0100 9.8200 10.0000 0.0000 15.9500 9.0000 Ionic Brands Corp. IONC 2458 0.4250 0.3900 0.4050 +0.0100 0.9000 0.3750 Imagination Park Technologies IP 158 0.0750 0.0750 0.0750 0.0000 0.3600 0.0400 Irving Resources Inc. IRV 337 2.9800 2.6600 2.6800 -0.0200 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 2214 0.1950 0.1850 0.1850 0.0000 0.9100 0.1150 Isodiol International Inc. ISOL 5296 1.2600 1.1100 1.2500 +0.1400 7.0000 1.0000 Lotus Ventures Inc. J 15 0.2200 0.2200 0.2200 0.0000 0.4650 0.1550 International Cannabrands Inc. JUJU 7212 0.0850 0.0750 0.0850 +0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 679 0.4150 0.4000 0.4000 -0.0050 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 146 0.0150 0.0150 0.0150 +0.0050 0.0750 0.0050 Kontrol Energy Corp. KNR 151 0.7200 0.7100 0.7100 0.0000 0.9900 0.4600 KWG Resources Inc. KWG 890 0.0050 0.0050 0.0050 -0.0050 0.0200 0.0050 Lions Bay Mining Corp. LBM 80 0.1000 0.1000 0.1000 +0.0450 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 4197 0.4200 0.3900 0.4000 -0.0050 1.0000 0.2250 Liberty Health Sciences Inc. LHS 15900 0.8200 0.7200 0.8000 +0.0400 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 3083 0.1350 0.1300 0.1350 0.0000 0.3650 0.0800 Liht Cannabis Corp. LIHT 7184 0.2200 0.2000 0.2000 0.0000 0.5500 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 350 0.0250 0.0250 0.0250 -0.0050 0.1250 0.0100 Global Li-Ion Graphite Corp. LION 1 0.1300 0.0000 0.3150 0.0600 LeanLife Health Inc. LLP 350 0.0450 0.0450 0.0450 0.0000 0.1500 0.0300 Litelink Technologies Inc. LLT 5646 0.2450 0.2150 0.2300 0.0000 0.3300 0.1000 Lexington Biosciences Inc. LNB 1 0.2850 0.0000 3.1000 0.0850 Redfund Capital Corp. LOAN 560 0.1250 0.1200 0.1250 +0.0050 0.7000 0.1200 Cannara Biotech Inc. LOVE 9526 0.1750 0.1700 0.1700 0.0000 0.3450 0.1650 Luxxfolio Holdings Inc. LUXX 300 0.1000 0.1000 0.1000 +0.0100 0.2000 0.0900 Lexaria Bioscience Corp. LXX 444 1.2400 1.1900 1.1900 -0.0400 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 919 0.0450 0.0350 0.0450 +0.0100 0.1850 0.0250 Mag One Products Inc. MDD 5 0.1250 0.1250 0.1250 +0.0050 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 273 0.0500 0.0450 0.0450 -0.0050 0.1200 0.0050 Minera IRL Limited MIRL 720 0.0900 0.0850 0.0900 +0.0100 0.1150 0.0500 True Leaf Medicine International Ltd. MJ 850 0.4750 0.4500 0.4550 -0.0150 0.7400 0.3250 MJardin Group, Inc. MJAR 177 1.2800 1.2200 1.2600 -0.0200 8.9000 1.0500 Global Health Clinics Ltd. MJRX 160 0.0500 0.0500 0.0500 +0.0050 0.5600 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 5708 3.0600 2.9300 2.9300 -0.0500 9.8800 2.9000 MedMen Enterprises Inc. Wts. MMEN.WT 672 0.6200 0.5800 0.5800 0.0000 3.5200 0.4050 Marret Multi-Strategy Income Fund A MMF.UN 4 0.0200 0.0000 0.0950 0.0200 Metalo Manufacturing Inc. MMI 10 0.2750 0.2750 0.2750 +0.0500 0.4500 0.1000 Matica Enterprises Inc. MMJ 1861 0.0950 0.0900 0.0950 +0.0050 0.3150 0.0700 Miramont Resources Corp. MONT 141 0.2100 0.2000 0.2050 -0.0050 0.6300 0.1200 MPX International Corporation MPXI 576 0.6200 0.6100 0.6100 0.0000 1.2300 0.4900 Micromem Technologies Inc. MRM 1000 0.0450 0.0450 0.0450 0.0000 0.1700 0.0250 Cannvas MedTech Inc. MTEC 386 0.2650 0.2550 0.2550 0.0000 1.0000 0.2300 Micron Waste Technologies Inc MWM 239 0.3350 0.3300 0.3350 +0.0050 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 1174 0.4600 0.4500 0.4550 +0.0050 2.0800 0.4400 Meryllion Resources Corporation MYR 2270 0.0150 0.0100 0.0150 0.0000 0.0350 0.0100 Innovative Properties Inc. NAB 1690 0.6000 0.5700 0.5800 -0.0100 0.9800 0.0350 North Bud Farms Inc. NBUD 1672 0.3000 0.2750 0.3000 +0.0250 0.8000 0.1900 NetCents Technology Inc. NC 153 0.6300 0.6000 0.6000 -0.0100 2.6400 0.5300 Nerds On Site Inc. NERD 969 0.2350 0.2200 0.2300 +0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 741 0.0600 0.0550 0.0600 +0.0050 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 3190 0.3950 0.3800 0.3900 0.0000 0.8500 0.2700 Victory Nickel Inc. NI 300 0.0200 0.0200 0.0200 -0.0050 0.0650 0.0100 Cryptanite Blockchain Technologies Corp. NITE 40 0.0500 0.0450 0.0450 -0.0050 0.2850 0.0250 NewLeaf Brands Inc. NLB 120 0.6500 0.6300 0.6400 -0.0200 7.2000 0.6000 Plaintree Systems Inc. NPT 1 0.1950 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 520 0.1400 0.1300 0.1400 +0.0050 0.3000 0.0750 NanoSphere Health Sciences Inc. NSHS 298 0.2500 0.2400 0.2400 -0.0050 0.5100 0.2000 NexTech AR Solutions Corp NTAR 434 0.6500 0.6000 0.6000 -0.0200 1.1000 0.2400 Nuran Wireless Inc. NUR 3109 0.0650 0.0550 0.0600 0.0000 0.1500 0.0400 Nuinsco Resources Limited NWI 293 0.0100 0.0050 0.0100 +0.0050 0.0800 0.0050 CannaRoyalty Corp. OH 1991 11.2700 10.7100 10.8000 -0.2600 13.1000 4.1900 Permex Petroleum Corporation OIL 21 0.1500 0.1450 0.1450 0.0000 0.5500 0.1050 Nextleaf Solutions Ltd. OILS 6595 0.6300 0.5800 0.6200 +0.0500 0.8300 0.3000 Orchid Ventures Inc. ORCD 173 0.4350 0.4100 0.4100 -0.0250 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 200 0.1900 0.1850 0.1850 -0.0050 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 101 0.2600 0.2600 0.2600 -0.0100 0.8000 0.1600 Ovation Science Inc OVAT 325 0.6000 0.5600 0.5800 +0.0300 0.6500 0.2900 One World Lithium Inc. OWLI 865 0.1900 0.1700 0.1900 +0.0100 0.2200 0.1200 Provenance Gold Corp. PAU 85 0.1600 0.1550 0.1600 +0.0300 0.3850 0.1000 POSaBIT Systems Corporation PBIT 38 0.4100 0.4000 0.4000 +0.0100 1.1800 0.3800 PUDO Inc. PDO 7 0.8000 0.8000 0.8000 +0.1000 2.0700 0.5000 Preferred Dental Technologies Inc. PDTI 920 0.0400 0.0400 0.0400 +0.0050 0.0750 0.0150 Premier Health Group Inc. PHGI 22 0.4600 0.4600 0.4600 -0.0050 1.0700 0.2300 Canntab Therapeutics Limited PILL 309 0.8100 0.7500 0.7800 +0.0300 2.1400 0.5200 ParcelPal Technology Inc. PKG 1153 0.2500 0.2400 0.2400 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 10131 0.0400 0.0350 0.0350 -0.0050 0.0550 0.0200 Planet 13 Holdings Inc. PLTH 3720 2.9300 2.6500 2.8900 +0.3000 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 65 0.6000 0.5800 0.5800 +0.0700 0.8700 0.1400 Plus Products Inc PLUS 432 4.8900 4.7100 4.7800 -0.0600 7.9700 3.5100 Weekend Unlimited Inc. POT 11537 0.0750 0.0650 0.0700 0.0000 0.3600 0.0650 PreveCeutical Medical Inc. PREV 15638 0.0600 0.0550 0.0600 0.0000 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 235 0.5000 0.4800 0.4800 -0.0200 0.7400 0.4500 Platinex Inc. PTX 110 0.0500 0.0450 0.0500 0.0000 0.1200 0.0250 World Class Extractions Inc. PUMP 17977 0.1750 0.1650 0.1650 +0.0050 0.2250 0.1150 Pivot Pharmaceuticals Inc. PVOT 3128 0.5200 0.4800 0.4800 -0.0200 0.6600 0.1700 Captiva Verde Land Corp. PWR 2206 0.2500 0.2300 0.2300 -0.0300 0.3000 0.0600 Quantum Cobalt Corp QBOT 1000 0.0500 0.0500 0.0500 0.0000 0.2500 0.0400 Quinsam Capital Corporation QCA 1068 0.2200 0.2100 0.2150 +0.0050 0.3850 0.1900 Quadron Cannatech Corporation QCC 810 0.3350 0.3100 0.3250 +0.0150 0.3900 0.1000 Quizam Media Corporation QQ 124 0.1000 0.0950 0.0950 0.0000 0.2100 0.0450 Radial Research Corp RAD 20 0.2000 0.2000 0.2000 0.0000 0.3500 0.1200 Rockcliff Metals Corporation RCLF 550 0.1050 0.0900 0.1000 0.0000 0.1850 0.0900 Relay Medical Corp. RELA 2113 0.2000 0.1800 0.1800 -0.0200 0.3600 0.1800 Reservoir Capital Corp. REO 20 0.0600 0.0600 0.0600 +0.0100 0.0650 0.0100 Renforth Resources Inc. RFR 5654 0.0500 0.0450 0.0500 +0.0050 0.0550 0.0200 Resinco Capital Partners Inc. RIN 4010 0.0450 0.0450 0.0450 0.0000 0.3200 0.0450 Rise Gold Corp. RISE 4786 0.0750 0.0650 0.0650 -0.0100 0.1500 0.0450 RIWI Corp. RIW 32 3.0000 3.0000 3.0000 0.0000 3.5000 1.0000 Rockshield Capital Corp. RKS 292 0.0800 0.0750 0.0800 +0.0050 0.2850 0.0750 West Red Lake Gold Mines Inc. RLG 503 0.0850 0.0700 0.0850 +0.0150 0.1200 0.0450 RMMI Corp. RMMI 5 0.9900 0.0000 2.9500 0.6500 Rubicon Organics Inc. ROMJ 372 3.1000 2.9500 2.9900 -0.0100 5.2500 1.6000 Ravenquest BioMed Inc. RQB 999 0.6400 0.6000 0.6000 -0.0400 1.0900 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 290 0.0500 0.0450 0.0500 -0.0200 0.2550 0.0300 Rift Valley Resources Corp. RVR 21 0.0700 0.0700 0.0700 0.0000 0.1000 0.0500 Rockex Mining Corporation RXM 370 0.0300 0.0200 0.0200 0.0000 0.1000 0.0100 Razore Rock Resources Inc. RZR 10 0.0850 0.0850 0.0850 0.0000 0.2700 0.0600 Subscribe Technologies Inc. SAAS 4100 0.0250 0.0200 0.0200 -0.0050 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 2137 0.3400 0.3100 0.3100 -0.0300 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 8 0.0200 0.0000 0.3400 0.0150 Shoal Point Energy Ltd. SHP 50 0.0400 0.0400 0.0400 -0.0100 0.0850 0.0200 Sharc International Systems Inc. SHRC 25 0.2300 0.2300 0.2300 +0.0050 0.4950 0.1900 Hydro66 Holdings Corp. SIX 192 0.4500 0.4400 0.4500 -0.0200 0.9500 0.2500 SLANG Worldwide Inc. SLNG 9662 2.1600 1.9900 2.1000 -0.1000 2.9000 1.6400 Slave Lake Zinc Corp SLZ 1600 0.1000 0.1000 0.1000 +0.0350 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 1350 0.0600 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1270 4.2000 4.0400 4.2000 +0.1200 8.9400 2.8300 SOL Global Investments Corp. SOL 1249 2.4900 2.2900 2.4400 +0.1000 5.0000 1.0200 Organic Flower Investments Group Inc. SOW 10561 0.3950 0.3650 0.3650 -0.0150 0.6100 0.1900 Silver Phoenix Resources Inc. SP 50 0.2000 0.2000 0.2000 +0.0550 0.2175 0.0290 Spearmint Resources Inc. SPMT 1820 0.0250 0.0200 0.0250 0.0000 0.0525 0.0200 Sproutly Canada Inc. SPR 4599 0.8300 0.7800 0.7900 0.0000 1.1800 0.2500 Squire Mining Ltd. SQR 1565 0.3900 0.3550 0.3700 -0.0200 0.8200 0.1250 Stem Holdings Inc. STEM 5 2.1500 2.1500 2.1500 -0.1000 4.4800 2.0800 StillCanna Inc. STIL 526 1.2800 1.2300 1.2300 0.0000 1.6400 1.0000 Wildflower Brands Inc. SUN 507 0.6700 0.6200 0.6700 +0.0100 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 2833 0.1000 0.0900 0.1000 0.0000 0.2750 0.0350 Transcanna Holdings Inc. TCAN 1355 6.1900 5.8800 6.1900 +0.4500 7.7900 0.7700 Tempus Capital Inc. TEMP 5 0.1200 0.1200 0.1200 0.0000 0.3200 0.0050 Terra Nova Resources Inc. TENO 400 0.0500 0.0500 0.0500 -0.0100 0.1850 0.0500 Terranueva Corporation TEQ 18 0.9700 0.9700 0.9700 +0.0600 1.7500 0.3750 TerrAscend Corp. TER 111 7.9000 7.7600 7.8000 -0.1000 13.5000 3.7000 1933 Industries Inc. TGIF 25353 0.5100 0.4500 0.4950 +0.0500 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 150 108.0000 106.0000 108.0000 +7.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 5633 0.1800 0.1700 0.1800 +0.0150 0.2700 0.1300 THC Biomed Intl Ltd THC 1509 0.2900 0.2750 0.2750 0.0000 1.3300 0.2500 TILT Holdings Inc. TILT 8439 1.7100 1.5900 1.6300 -0.0400 4.0000 1.5100 Cansortium Inc. TIUM.U 1259 1.7000 1.6300 1.6500 +0.0500 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 48 0.4200 0.4200 0.4200 +0.0850 0.5000 0.3350 Theramed Health Corporation TMED 4998 0.1900 0.1400 0.1500 -0.0300 0.6200 0.1050 Tartisan Nickel Corp. TN 881 0.0450 0.0350 0.0400 0.0000 0.1250 0.0200 The Tinley Beverage Company Inc. TNY 1302 0.6800 0.6600 0.6600 0.0000 0.9700 0.3900 Tower One Wireless Corp. TO 1157 0.0950 0.0800 0.0800 -0.0100 0.1850 0.0600 Tree of Knowledge International Corp. TOKI 3045 0.1600 0.1350 0.1350 -0.0250 1.5300 0.1300 Trackloop Analytics Corp. TOOL 2000 0.0400 0.0350 0.0350 -0.0100 0.1600 0.0300 Trulieve Cannabis Corp. TRUL 1400 17.0500 16.1800 16.4000 -0.0300 23.8500 9.1000 Talisker Resources Ltd. TSK 350 0.1150 0.1100 0.1100 0.0000 0.1600 0.0800 Black Tusk Resources Inc. TUSK 1740 0.1500 0.1400 0.1450 -0.0100 0.2850 0.1200 Global UAV Technologies Ltd. UAV 1245 0.0250 0.0200 0.0250 0.0000 0.1000 0.0200 United Battery Metals Corp. UBM 100 0.0350 0.0350 0.0350 0.0000 1.6800 0.0300 Ubique Minerals Limited UBQ 10 0.0800 0.0800 0.0800 0.0000 0.2500 0.0500 American Pacific Mining Corp. USGD 1490 0.1500 0.1300 0.1350 0.0000 0.3500 0.0400 VirtualArmour International Inc. VAI 5 0.2400 0.2400 0.2400 0.0000 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 2715 1.8900 1.7700 1.8100 -0.0700 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 337 0.7200 0.6900 0.7200 +0.0200 0.9700 0.2569 Vogogo Inc. VGO 32 1.5900 1.5000 1.5900 +0.0900 13.5000 1.1000 Vogogo Inc. 8% 30JUN20 VGO.DB 500 90.0000 90.0000 90.0000 +10.0000 100.0000 80.0000 Valens Groworks Corp. VGW 6899 4.1700 4.0400 4.0800 +0.0500 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 474 1.2600 1.1700 1.2100 +0.0300 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 14 0.5700 0.5700 0.5700 +0.0200 0.9800 0.5300 Phivida Holdings Inc. VIDA 1002 0.6200 0.5900 0.6000 0.0000 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 840 0.0800 0.0750 0.0750 +0.0050 0.2900 0.0700 Valeo Pharma Inc. VPH 5 0.7000 0.0000 0.9800 0.6100 Victory Resources Corporation VR 30 0.2000 0.2000 0.2000 +0.0100 0.2000 0.0200 Vireo Health International Inc. S.V. VREO 259 4.8100 4.5100 4.6500 +0.1500 6.8700 4.2200 Veritas Pharma Inc. VRT 12 0.5100 0.0000 4.2000 0.5000 Versus Systems Inc. VS 420 0.2500 0.2500 0.2500 0.0000 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 1732 0.5500 0.5200 0.5500 +0.0300 0.7500 0.4500 Victory Square Technologies Inc. VST 19 0.3000 0.2950 0.2950 -0.0200 1.6700 0.2600 Winston Gold Corp. WGC 350 0.0400 0.0400 0.0400 -0.0100 0.0900 0.0250 Willow Biosciences Inc. WLLW 297 1.2800 1.1700 1.2100 -0.0300 5.2500 1.1700 ICC International Cannabis Corp. WRLD.U 34492 0.2350 0.1800 0.2000 -0.0300 0.9100 0.1800 Western Uranium & Vanadium Corp. WUC 98 1.1400 1.0700 1.0700 -0.0600 3.3200 0.7000 eXeBlock Technology Corporation XBLK 2 0.0300 0.0000 0.1900 0.0250 MGX Minerals Inc. XMG 125 0.2500 0.2450 0.2500 0.0000 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 2075 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 788 0.2450 0.2250 0.2250 -0.0200 0.5400 0.2100 XORTX Therapeutics Inc. XRX 55 0.1800 0.1700 0.1700 -0.0200 0.2950 0.1300 Zanzibar Gold Inc. ZBR 409 0.2250 0.1900 0.1900 -0.0200 0.3150 0.1000 Kootenay Zinc Corp. ZNK 950 0.0700 0.0550 0.0550 0.0000 0.2900 0.0450 ZTEST Electronics Inc. ZTE 74 0.2700 0.2600 0.2600 -0.0100 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 2.480 3.060 3.2900 1.7500 Advantex Marketing International Inc. ADX 0.005 0.0050 0.0050 Ansar Financial and Dev Corporation AFD 0.630 0.660 0.7500 0.3000 AJN Resources Inc. AJN 0.070 0.075 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.140 0.140 0.3200 0.1050 Alchemist Mining Inc. AMS 0.070 0.070 0.1200 0.0400 Armada Mercantile Ltd. ARM 0.260 0.385 0.5900 0.2800 Armadillo Resources Ltd. ARO 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 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 0.020 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 0.1700 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 0.070 0.1000 0.0400 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 97.750 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.750 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.500 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 BioMark Diagnostics Inc. BUX 0.060 0.090 0.0950 0.0300 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 0.160 0.190 0.4700 0.0650 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Green River Gold Corp. CCR 0.045 0.055 0.0700 0.0400 Cerro de Pasco Resources Inc. CDPR 0.320 0.320 0.3700 0.2200 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.150 0.4700 0.0300 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 0.045 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 Data Deposit Box Inc. DDB 0.015 0.020 0.0850 0.0150 DeepRock Minerals Inc. DEEP 0.045 0.060 0.1000 0.0400 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 DigiCrypts Blockchain Solutions Inc. DIGI 0.045 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 0.100 0.160 0.2700 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1300 0.0650 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 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 110.000 115.000 143.5500 100.0000 Fox River Resources Corporation FOX 0.060 0.075 0.1000 0.0600 FAX Capital Corp. FXC 4.350 4.450 4.4500 1.5100 GreenBank Capital Inc. GBC 0.300 0.300 1.5800 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 Genius Metals Inc GENI 0.175 0.185 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 Global Gaming Technologies Corp.WT GGAM.WT.U 0.005 0.015 0.1000 0.0050 Generic Gold Corp. GGC 0.150 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 0.120 0.500 0.2000 0.0333 Glenbriar Technologies Inc. GTI.X 0.005 0.010 0.0350 0.0100 Harrys Manufacturing Inc. HARY 0.070 0.075 0.5000 0.0500 Heritage Global Inc. HGP 0.800 1.040 0.9800 0.5000 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 IntellaEquity Inc. IEQ 0.035 0.040 0.2300 0.0200 IGEN Networks Corp. IGN 0.030 0.065 0.1000 0.0300 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB Inner Spirit Holdings Ltd. - Warrants ISH.WT 0.020 Inspiration Mining Corporation ISM 0.040 0.040 0.0600 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.075 0.080 0.4000 0.0800 ICTV Brands Inc. ITV 0.020 0.050 0.2200 0.0100 Izotropic Corporation IZO 0.295 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 0.080 0.2500 0.1200 Karam Minerals Inc. KMI 0.050 0.110 0.1500 0.0800 KOPR Point Ventures Inc. KOPR 0.120 0.135 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 Callitas Health Inc. LILY 0.095 0.125 0.2400 0.0500 Lanebury Growth Capital Ltd. LLL 0.120 0.170 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1000 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.040 0.0600 0.0250 LiveWell Canada Inc. LVWL 1.050 1.050 0.9200 0.6800 McLaren Resources Inc. MCL 0.020 0.025 0.1000 0.0100 ME Resource Corp. MEC Mistango River Resources Inc. MIS 0.030 0.035 0.0500 0.0100 Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0350 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 Monterey Minerals Inc. MREY 0.045 0.055 0.1600 0.0500 Maxtech Ventures Inc. MVT 0.040 0.075 0.3150 0.0350 Montego Resources Inc. MY 0.035 0.035 0.3100 0.0300 NHS Industries Ltd. NHS 0.045 0.065 0.1200 0.0250 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.025 0.030 0.1500 0.0200 Norsemont Capital Inc. NOM 0.330 0.420 0.4550 0.2500 Northern Sphere Mining Corp. NSM 0.010 0.020 0.0950 0.0100 New Tech Minerals Corp. NTM 0.015 0.020 0.0700 0.0150 Nass Valley Gateway Ltd. NVG 0.050 0.135 0.3100 0.0450 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 Osoyoos Cannabis Inc. OSO 0.235 0.235 0.3500 0.1900 Portage Biotech Inc. PBT.U 0.085 0.090 0.1150 0.0750 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 Blocplay Entertainment Inc. PLAY 0.005 0.0650 0.0050 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 0.080 0.115 1.1000 0.0800 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Pasinex Resources Limited PSE 0.050 0.060 0.1700 0.0350 Pushfor Investments Inc. PUSH 0.650 0.670 2.5400 0.4100 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Rain City Resources Inc. RAIN 0.090 0.125 0.1400 0.0800 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RISE Life Science Corp. RLSC 0.205 0.210 0.3850 0.0450 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 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 Sierra Growth Corp. SGRO 0.225 0.250 0.7000 0.1150 Seahawk Ventures Inc. SHV 0.125 0.130 0.5500 0.1100 Sitka Gold Corp. SIG 0.100 0.110 0.2300 0.0400 Skarb Exploration Corp. SKRB 0.025 0.500 Skyledger Tech Corp. SKYL 0.040 Softlab9 Software Solutions Inc SOFT 0.030 0.035 0.3750 0.0250 Sona Nanotech Inc. SONA 0.250 0.270 0.3400 0.1700 Spey Resources Corp. SPEY 0.060 0.080 0.1550 0.0400 Spacefy Inc. SPFY 0.140 0.175 0.3700 0.1150 SponsorsOne Inc. SPO 0.080 0.095 0.2600 0.0500 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 0.100 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 Target Capital Inc. TCI 0.030 0.040 0.1400 0.0300 Taiga Gold Corp TGC 0.075 0.080 0.1900 0.0600 Tier One Capital Limited Partnership TLP.UN 4.380 4.500 5.5000 4.2500 Tocvan Ventures Corp. TOC 0.070 0.120 0.1200 0.1000 Enertopia Corp. TOP 0.025 0.030 0.1050 0.0150 Torino Power Solutions Inc TPS 0.030 0.045 0.1700 0.0300 Tantalex Resources Corporation TTX 0.025 0.030 0.1500 0.0200 12 Exploration Inc. TWLV 0.200 0.300 0.2000 0.2000 UpSnap Inc. UP 0.005 0.010 0.0200 0.0050 Upco International Inc UPCO 0.055 0.070 0.4500 0.0600 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 NameSilo Technologies Corp. URL 0.465 0.475 0.5400 0.3250 Velocity Data Inc. VCT 0.020 0.070 0.0750 0.0100 Top Strike Resources Corp. VENI 0.045 0.055 0.5500 0.0350 Phivida Holdings Inc. Wts. VIDA.WT 0.110 0.140 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 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. 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 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 24,668 Total Volume: 78,967,765 Total Value: $58,725,104 Advanced: 114 Declined: 106 Unchanged: 294 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.