CNSX Trading Daily Market Summary May 28 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 533 0.3800 0.3700 0.3700 +0.0100 0.4500 0.1500 Abacus Health Products Inc ABCS 147 11.4500 10.8700 10.8700 -0.0300 18.0900 8.7500 Alliance Growers Corp. ACG 1800 0.0650 0.0600 0.0600 0.0000 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 2955 19.3500 19.0000 19.2000 +0.3400 28.3000 11.9900 Affinor Growers Inc. AFI 1442 0.0350 0.0350 0.0350 0.0000 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 300 0.2700 0.2500 0.2500 -0.0050 0.5500 0.1000 AgraFlora Organics International Inc AGRA 25733 0.4100 0.3850 0.3900 +0.0100 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 27 0.5500 0.5300 0.5300 -0.0200 0.7200 0.3600 Alternate Health Corp. AHG 363 0.6800 0.6500 0.6500 +0.0300 1.0800 0.3000 AJN Resources Inc. AJN 200 0.0900 0.0900 0.0900 +0.0050 0.2000 0.0500 Advantagewon Oil Corp. AOC 520 0.0200 0.0200 0.0200 0.0000 0.0700 0.0150 Appia Energy Corp. API 1088 0.3400 0.2550 0.3350 -0.0350 0.4100 0.1400 Global Cannabis Applications Corp. APP 1568 0.0850 0.0800 0.0800 -0.0050 0.3450 0.0700 AREV Brands International Ltd. AREV 2116 0.2950 0.2600 0.2950 +0.0150 0.4750 0.1750 Argo Gold Inc. ARQ 69 0.0850 0.0750 0.0850 -0.0100 0.3250 0.0700 Australis Capital Inc. AUSA 6292 1.1800 1.1400 1.1700 +0.0400 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 532 0.9200 0.8900 0.9000 +0.0300 11.4900 0.3600 Avarone Metals Inc. AVM 2459 0.0850 0.0800 0.0850 0.0000 0.0950 0.0350 Body and Mind Inc. BAMM 1554 2.3000 2.1000 2.1100 -0.1400 3.7100 0.3300 Blueberries Medical Corp. BBM 3519 0.5400 0.4850 0.5000 -0.0200 0.8800 0.3400 Benchmark Botanics Inc. BBT 353 0.7100 0.5900 0.6300 -0.0200 1.2000 0.2000 Bucephalus Capital Corp. BCA 40 0.1000 0.1000 0.1000 +0.0200 0.1250 0.0400 Blockchain Foundry Inc BCFN 205 0.1250 0.1050 0.1250 +0.0100 0.2400 0.0150 Blockchain Holdings Ltd. BCX 45 0.5000 0.4000 0.5000 0.0000 2.4000 0.1100 Beleave Inc. BE 10849 0.0950 0.0850 0.0900 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 75 0.1000 0.1000 0.1000 -0.0150 0.2900 0.0900 Braingrid Limited BGRD 529 0.0850 0.0800 0.0800 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 12610 0.1200 0.1050 0.1200 +0.0100 0.3350 0.0650 Biome Grow Inc. BIO 349 0.6100 0.5700 0.6100 +0.0600 2.1000 0.4700 Belgravia Capital International Inc. BLGV 338 0.0200 0.0200 0.0200 -0.0050 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 2468 0.4150 0.3900 0.4100 +0.0050 0.6000 0.2600 BLOK Technologies Inc. BLK 1175 0.0200 0.0200 0.0200 -0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 491 1.1700 1.1300 1.1400 -0.0700 2.7200 1.0200 Bunker Hill Mining Corp. BNKR 0 0.3000 0.0000 13.5000 0.3000 Bougainville Ventures Inc. BOG 1478 0.1100 0.1100 0.1100 +0.0100 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 2068 0.1850 0.1400 0.1400 -0.0500 0.4850 0.1000 The Yield Growth Corp. BOSS 9434 0.5700 0.5000 0.5300 -0.0400 0.9400 0.1650 Aura Health Inc. BUZZ 1160 0.1500 0.1450 0.1500 0.0000 0.6500 0.1400 Block X Capital Corp. BXXX 1024 0.0700 0.0600 0.0600 0.0000 0.1300 0.0150 FinCanna Capital Corp. CALI 654 0.1250 0.1200 0.1200 -0.0050 0.4450 0.0800 CannAmerica Brands Corp. CANA 120 0.1950 0.1950 0.1950 +0.0100 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 20674 0.4850 0.4500 0.4550 +0.0050 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 1147 0.1750 0.1600 0.1650 +0.0050 0.1900 0.1300 CB2 Insights Inc. CBII 323 0.2550 0.2450 0.2500 0.0000 0.5000 0.2150 Cannabis One Holdings Inc. CBIS 17187 1.3500 0.9600 1.0000 -0.6800 4.6800 0.9600 Copperbank Resources Corp. CBK 309 0.0400 0.0400 0.0400 +0.0050 0.0950 0.0350 Green River Gold Corp. CCR 260 0.0450 0.0450 0.0450 -0.0100 0.0700 0.0400 CordovaCann Corp. CDVA 10 0.8800 0.8800 0.8800 0.0000 2.0000 0.6000 California Gold Mining Inc. CGM 255 0.6500 0.6200 0.6200 -0.0300 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 41 0.3400 0.3300 0.3300 0.0000 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 510 2.0700 1.9500 2.0400 +0.0500 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 695 0.1600 0.1400 0.1500 -0.0300 0.4300 0.0500 Chemistree Technology Inc. CHM 3883 0.6000 0.5400 0.5800 +0.0200 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 90 0.1500 0.1500 0.1500 0.0000 0.2500 0.1400 Choom Holdings Inc. CHOO 3778 0.4950 0.4700 0.4700 0.0000 1.4700 0.3800 Canada House Wellness Group Inc. CHV 990 0.1500 0.1400 0.1450 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 3172 15.5500 14.4800 15.2900 +1.1800 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 934 0.4100 0.3950 0.4100 0.0000 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 4293 0.0750 0.0700 0.0700 -0.0100 0.3000 0.0600 Canadian Metals Inc. CME 388 0.0500 0.0450 0.0450 -0.0050 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 3 0.2650 0.0000 0.3250 0.0500 CannaOne Technologies Inc CNNA 1968 1.3300 1.2300 1.3300 +0.1300 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 1908 1.5600 1.4800 1.5500 -0.0300 2.3500 0.5000 CENTR Brands Corp. CNTR 50 0.7000 0.6800 0.7000 +0.0200 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 1071 0.2100 0.1850 0.2050 -0.0050 0.4000 0.1100 International Cobalt Corp CO 2110 0.0150 0.0100 0.0150 0.0000 0.2050 0.0100 Codebase Ventures Inc. CODE 4937 0.0450 0.0400 0.0400 0.0000 0.0950 0.0200 Captor Capital Corp CPTR 146 1.3000 1.2100 1.2500 0.0000 3.3000 0.7500 Carl Data Solutions Inc. CRL 1436 0.0700 0.0650 0.0650 -0.0150 0.1800 0.0550 Crop Infrastructure Corp. CROP 3506 0.2650 0.2500 0.2650 0.0000 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 50 0.0650 0.0650 0.0650 +0.0100 2.3000 0.0350 Chemesis International Inc. CSI 924 1.8900 1.7700 1.8000 -0.0700 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 4076 0.1100 0.1050 0.1050 -0.0050 0.5400 0.0850 Curaleaf Holdings, Inc. CURA 4024 13.0400 12.7400 12.8900 +0.1900 15.7500 5.1200 Biocure Technology Inc. CURE 30 0.3350 0.3350 0.3350 +0.0250 1.0700 0.3000 City View Green Holdings Inc. CVGR 100 0.1150 0.1150 0.1150 0.0000 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 6428 20.2000 18.5700 19.9300 +0.6000 33.7700 9.0500 C21 Investments Inc. CXXI 6105 1.2500 1.1300 1.1800 -0.0700 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 585 0.0150 0.0100 0.0150 0.0000 0.3800 0.0100 Cyntar Ventures Inc CYN 1700 0.1000 0.0800 0.0800 -0.0200 0.1500 0.0800 Data Deposit Box Inc. DDB 510 0.0200 0.0150 0.0200 +0.0050 0.0750 0.0150 DeepRock Minerals Inc. DEEP 500 0.0500 0.0450 0.0450 -0.0050 0.1000 0.0400 Dixie Brands Inc. DIXI.U 1511 0.8300 0.7800 0.7800 -0.0400 1.2000 0.3100 The Delma Group Inc. DLMA 0 1.0500 0.0000 7.2500 0.7500 Delrey Metals Corp. DLRY 15546 0.1750 0.1350 0.1600 +0.0150 0.5000 0.1350 Rapid Dose Therapeutics Corp. DOSE 496 0.9800 0.8200 0.8900 +0.0900 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 170 0.0250 0.0250 0.0250 0.0000 0.0750 0.0050 DionyMed Brands Inc. DYME 753 2.4300 2.3000 2.3000 -0.1500 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 235 0.1550 0.1450 0.1550 0.0000 0.4150 0.1400 SpeakEasy Cannabis Club Ltd. EASY 535 0.8700 0.8400 0.8600 -0.0200 1.3300 0.1900 Nutritional High International Inc. EAT 4483 0.2200 0.2100 0.2100 -0.0050 0.5100 0.1300 Eviana Health Corporation EHC 203 0.5200 0.4850 0.5200 0.0000 1.6800 0.4800 Eurogas International Inc. EI 11 0.0100 0.0000 0.0250 0.0050 Leviathan Cannabis Group Inc. EPIC 1294 0.5400 0.4750 0.5100 +0.0100 2.3200 0.2400 ePlay Digital Inc. EPY 396 0.1000 0.0950 0.1000 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 0 0.0600 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 550 0.8700 0.7900 0.7900 -0.0200 1.2900 0.5900 Etruscus Resources Corp. ETR 65 0.3150 0.3150 0.3150 -0.0250 0.5000 0.2350 Explorex Resources Inc. EX 195 0.2700 0.2500 0.2600 0.0000 0.4500 0.2050 EXMceuticals Inc. EXM 146 1.2800 1.2600 1.2800 -0.0100 1.9700 0.8700 Far Resources Ltd. FAT 1544 0.0800 0.0800 0.0800 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 2550 0.0950 0.0900 0.0950 +0.0050 0.1800 0.0450 Future Farm Technologies Inc. FFT 4057 0.1200 0.1050 0.1200 +0.0200 0.5900 0.1000 Flower One Holdings Inc. FONE 2713 3.0700 2.9500 2.9800 0.0000 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1280 117.0000 113.0000 117.0000 +4.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 1716 0.9500 0.8400 0.9100 +0.0400 1.0500 0.5500 Metaverse Capital Corp FORK 65253 0.0400 0.0350 0.0400 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 3 0.0600 0.0000 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 1106 0.3100 0.3000 0.3000 0.0000 0.7500 0.2100 Graph Blockchain Inc GBLC 8541 0.0350 0.0300 0.0300 -0.0050 0.2000 0.0300 Generation Mining Limited GENM 551 0.2750 0.2600 0.2600 -0.0200 0.3300 0.0950 Glance Technologies Inc. GET 1669 0.1450 0.1350 0.1450 +0.0050 0.8800 0.1100 Gravitas Financial Inc. GFI 1000 0.0200 0.0200 0.0200 0.0000 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 3657 0.0650 0.0550 0.0600 0.0000 3.8931 0.0500 Global Gaming Technologies Corp.WT GGAM.WT.U 392 0.0050 0.0050 0.0050 0.0000 0.0900 0.0050 Green Growth Brands Inc. GGB 7747 4.0900 3.7200 3.8500 -0.1500 6.4000 0.6200 Global Hemp Group Inc. GHG 1968 0.0650 0.0600 0.0650 +0.0050 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 2481 0.1100 0.1050 0.1050 +0.0050 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 312 0.1250 0.0950 0.1250 +0.0350 0.3750 0.0700 Goldrea Resources Corp. GOR 1918 0.1050 0.0800 0.0950 +0.0050 0.1500 0.0400 Gunpowder Capital Corp. GPC 1270 0.0400 0.0250 0.0350 -0.0150 0.0900 0.0250 Graphite Energy Corp. GRE 29 0.5300 0.5100 0.5100 -0.4500 2.5000 0.2000 Grown Rogue International Inc. GRIN 48 0.2800 0.2600 0.2600 0.0000 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 350 0.0350 0.0350 0.0350 0.0000 0.1700 0.0200 Getchell Gold Corp. GTCH 342 0.2000 0.1900 0.1900 +0.0100 0.6000 0.1300 Green Thumb Industries Inc. GTII 1146 16.2200 15.9200 16.0500 +0.0500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 1677 10.3400 10.0800 10.2000 +0.0400 14.5000 4.5600 Harrys Manufacturing Inc. HARY 1000 0.0700 0.0700 0.0700 0.0000 0.5000 0.0500 High Hampton Holdings Corp. HC 3727 0.2950 0.2800 0.2800 -0.0050 1.1200 0.1700 Heritage Global Inc. HGP 2 0.7200 0.0000 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 2 0.0400 0.0000 0.0950 0.0200 High Tide Inc. HITI 1804 0.3950 0.3700 0.3850 +0.0150 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 130 0.0650 0.0550 0.0550 -0.0100 0.1050 0.0400 Hello Pal International Inc. HP 200 0.0800 0.0600 0.0800 +0.0150 0.3450 0.0350 FSD Pharma Inc. Subordinate Voting Shares HUGE 7423 0.2200 0.2150 0.2150 -0.0050 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 5155 5.6900 5.4400 5.4900 +0.0100 9.4900 4.5000 International Battery Metals Ltd. IBAT 484 0.1000 0.0800 0.0950 0.0000 0.4200 0.0500 Integrated Cannabis Company Inc. ICAN 710 0.3950 0.3700 0.3700 -0.0200 2.0200 0.2650 ThreeD Capital Inc. IDK 244 0.0750 0.0700 0.0700 0.0000 0.4200 0.0700 IntellaEquity Inc. IEQ 900 0.0350 0.0350 0.0350 0.0000 0.2300 0.0200 IGEN Networks Corp. IGN 700 0.0350 0.0250 0.0350 -0.0150 0.1000 0.0250 Imagin Medical Inc. IME 130 0.0750 0.0700 0.0750 +0.0050 0.3050 0.0650 Indus Holdings, Inc. INDS 284 11.0000 9.9700 10.0000 -0.8000 15.9500 9.0000 Ionic Brands Corp. IONC 3192 0.4250 0.4000 0.4000 -0.0350 0.9000 0.3750 Imagination Park Technologies IP 8123 0.0900 0.0750 0.0750 -0.0100 0.3600 0.0400 Irving Resources Inc. IRV 55 2.9000 2.7900 2.9000 +0.1200 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 1168 0.2000 0.1850 0.1950 +0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 4477 1.3400 1.1900 1.3100 +0.1500 6.8000 1.0000 Lotus Ventures Inc. J 80 0.2200 0.2050 0.2200 +0.0050 0.4650 0.1550 International Cannabrands Inc. JUJU 3986 0.0850 0.0800 0.0850 +0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1236 0.4500 0.4050 0.4250 -0.0050 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 706 0.0200 0.0100 0.0200 +0.0050 0.0750 0.0050 Kontrol Energy Corp. KNR 643 0.8600 0.7100 0.8000 +0.0900 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 20 0.1200 0.0800 0.0800 -0.0700 4.0000 0.0500 KWG Resources Inc. KWG 2940 0.0100 0.0050 0.0100 +0.0050 0.0200 0.0050 Lions Bay Mining Corp. LBM 0 0.1500 0.0000 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 2871 0.4300 0.3950 0.4200 -0.0150 1.0000 0.2250 Liberty Health Sciences Inc. LHS 16780 0.8200 0.7700 0.8200 +0.0600 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1263 0.1400 0.1250 0.1250 -0.0050 0.3650 0.0800 Liht Cannabis Corp. LIHT 966 0.2100 0.1950 0.2100 +0.0100 0.5500 0.1500 Callitas Health Inc. LILY 1415 0.0950 0.0900 0.0950 0.0000 0.2400 0.0500 Lanebury Growth Capital Ltd. LLL 5 0.1200 0.1200 0.1200 -0.0400 0.4000 0.1200 Litelink Technologies Inc. LLT 4636 0.2250 0.1850 0.1850 -0.0350 0.3300 0.1000 Lexington Biosciences Inc. LNB 83 0.2850 0.2750 0.2850 +0.0100 3.1000 0.0850 Cannara Biotech Inc. LOVE 9914 0.1750 0.1600 0.1650 -0.0050 0.3450 0.1600 Lexaria Bioscience Corp. LXX 605 1.3300 1.2600 1.3300 +0.0600 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 97 0.0400 0.0400 0.0400 +0.0050 0.1850 0.0250 McLaren Resources Inc. MCL 0 0.0250 0.0000 0.1000 0.0100 Marret High Yield Strategies Fund A MHY.UN 202 0.0700 0.0550 0.0700 +0.0250 0.1200 0.0050 Mistango River Resources Inc. MIS 2 0.0300 0.0000 0.0500 0.0100 True Leaf Brands Inc. MJ 703 0.4700 0.4550 0.4650 +0.0050 0.7400 0.3250 MJardin Group, Inc. MJAR 229 1.2600 1.2300 1.2300 -0.0300 8.9000 1.0500 Global Health Clinics Ltd. MJRX 0 0.0500 0.0000 0.5600 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 6485 3.2000 3.0200 3.2000 +0.1000 9.8800 2.9000 MedMen Enterprises Inc. Wts. MMEN.WT 407 0.6400 0.6100 0.6300 0.0000 3.5200 0.4050 Matica Enterprises Inc. MMJ 1787 0.0950 0.0900 0.0900 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 1080 0.1900 0.1800 0.1800 -0.0150 0.6300 0.1200 MPV Exploration Inc MPV 210 0.1400 0.1400 0.1400 0.0000 0.1900 0.0600 MPX International Corporation MPXI 1038 0.6300 0.6000 0.6000 -0.0300 1.2300 0.4900 MLI Marble Lending Inc. MRBL 275 0.2000 0.2000 0.2000 -0.0100 0.3250 0.1850 Micromem Technologies Inc. MRM 928 0.0450 0.0450 0.0450 0.0000 0.1700 0.0250 Cannvas MedTech Inc. MTEC 156 0.2650 0.2350 0.2400 -0.0300 1.0000 0.2300 Maxtech Ventures Inc. MVT 10 0.0350 0.0350 0.0350 -0.0200 0.3150 0.0350 Micron Waste Technologies Inc MWM 567 0.3400 0.3200 0.3300 0.0000 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 4735 0.4500 0.3800 0.3800 -0.0700 2.0800 0.3800 Innovative Properties Inc. NAB 3239 0.6200 0.5800 0.6200 +0.0300 0.9800 0.0350 North Bud Farms Inc. NBUD 1053 0.3050 0.2900 0.2950 -0.0050 0.8000 0.1900 NetCents Technology Inc. NC 181 0.6200 0.6000 0.6100 +0.0100 2.6400 0.5300 Nerds On Site Inc. NERD 314 0.2400 0.2350 0.2350 0.0000 0.3700 0.1600 Netcoins Holdings Inc. NETC 18060 0.0500 0.0400 0.0450 -0.0050 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 2029 0.3950 0.3650 0.3800 -0.0200 0.8500 0.2700 NHS Industries Ltd. NHS 581 0.0400 0.0400 0.0400 -0.0050 0.1150 0.0250 Victory Nickel Inc. NI 6 0.0200 0.0000 0.0500 0.0100 Cryptanite Blockchain Technologies Corp. NITE 64 0.0500 0.0500 0.0500 +0.0050 0.2850 0.0250 NewLeaf Brands Inc. NLB 144 0.6600 0.6100 0.6600 +0.0300 7.2000 0.6000 Plaintree Systems Inc. NPT 0 0.1950 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 470 0.2600 0.2500 0.2500 -0.0050 0.5100 0.2000 NexTech AR Solutions Corp NTAR 239 0.6800 0.6100 0.6800 +0.0800 1.1000 0.2400 New Tech Minerals Corp. NTM 115 0.0200 0.0200 0.0200 +0.0050 0.0700 0.0150 Nuran Wireless Inc. NUR 8623 0.0650 0.0600 0.0600 -0.0050 0.1500 0.0400 Nuinsco Resources Limited NWI 1080 0.0100 0.0050 0.0050 0.0000 0.0800 0.0050 CannaRoyalty Corp. OH 3267 11.6200 11.1500 11.4900 +0.5600 13.1000 4.1900 Permex Petroleum Corporation OIL 550 0.1400 0.1300 0.1300 -0.0100 0.5500 0.1050 Nextleaf Solutions Ltd. OILS 9547 0.6000 0.5500 0.5500 -0.0400 0.8300 0.3000 Organic Potash Corporation OPC 500 0.0300 0.0300 0.0300 -0.0050 0.0800 0.0200 Orchid Ventures Inc. ORCD 240 0.4300 0.4300 0.4300 +0.0100 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 534 0.1850 0.1750 0.1800 -0.0050 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 330 0.2900 0.2800 0.2800 -0.0100 0.5900 0.1600 One World Lithium Inc. OWLI 1790 0.1900 0.1800 0.1900 +0.0100 0.2200 0.1200 POSaBIT Systems Corporation PBIT 803 0.4000 0.2900 0.3400 -0.0600 1.1800 0.2900 Portage Biotech Inc. PBT.U 2870 0.0900 0.0900 0.0900 +0.0050 0.1150 0.0750 Preferred Dental Technologies Inc. PDTI 1099 0.0400 0.0300 0.0400 0.0000 0.0750 0.0150 Premier Health Group Inc. PHGI 1517 0.4500 0.3900 0.3900 -0.0700 1.0700 0.2300 Canntab Therapeutics Limited PILL 1072 0.7400 0.7000 0.7000 -0.0300 2.1400 0.5200 Pivit Exploration Inc. PIVT 40 0.0900 0.0900 0.0900 -0.0100 0.1900 0.0600 ParcelPal Technology Inc. PKG 1330 0.2350 0.2300 0.2300 -0.0050 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 400 0.0350 0.0350 0.0350 0.0000 0.0550 0.0200 Planet 13 Holdings Inc. PLTH 6363 2.8500 2.6400 2.7700 +0.0700 3.6000 0.6600 Plus Products Inc PLUS 1150 4.8500 4.6400 4.7000 +0.1000 7.9700 3.5100 Peloton Minerals Corporation PMC 130 0.0900 0.0900 0.0900 0.0000 0.1350 0.0250 Weekend Unlimited Inc. POT 8539 0.0700 0.0650 0.0650 -0.0050 0.3600 0.0650 PreveCeutical Medical Inc. PREV 12358 0.0600 0.0500 0.0550 -0.0050 0.1700 0.0300 Primary Energy Metals Inc. PRIM 72 0.1000 0.1000 0.1000 0.0000 1.1000 0.0800 Pasinex Resources Limited PSE 200 0.0400 0.0400 0.0400 -0.0200 0.1450 0.0350 Platinex Inc. PTX 1030 0.0400 0.0350 0.0400 0.0000 0.1200 0.0250 World Class Extractions Inc. PUMP 18531 0.1700 0.1600 0.1700 +0.0100 0.2250 0.1150 Pushfor Investments Inc. PUSH 20 0.6500 0.6500 0.6500 +0.0200 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 2420 0.4900 0.4400 0.4450 -0.0350 0.6600 0.1700 Captiva Verde Land Corp. PWR 185 0.2500 0.2300 0.2500 +0.0050 0.3000 0.0600 Quinsam Capital Corporation QCA 1628 0.2300 0.2150 0.2200 -0.0100 0.3850 0.1900 Quadron Cannatech Corporation QCC 697 0.3050 0.2900 0.3000 -0.0050 0.3900 0.1000 Quizam Media Corporation QQ 131 0.1000 0.0950 0.0950 0.0000 0.2100 0.0450 Radial Research Corp RAD 256 0.2000 0.2000 0.2000 0.0000 0.3500 0.1200 Rain City Resources Inc. RAIN 60 0.0750 0.0750 0.0750 -0.0450 0.1400 0.0750 Rockcliff Metals Corporation RCLF 286 0.1050 0.0900 0.0900 -0.0100 0.1850 0.0900 Relay Medical Corp. RELA 795 0.2000 0.1900 0.1950 +0.0050 0.3600 0.1800 Renforth Resources Inc. RFR 1051 0.0500 0.0400 0.0450 -0.0050 0.0550 0.0200 Resinco Capital Partners Inc. RIN 43 0.0500 0.0450 0.0500 0.0000 0.3200 0.0450 Rise Gold Corp. RISE 486 0.0700 0.0650 0.0650 0.0000 0.1500 0.0450 RIWI Corp. RIW 37 3.0500 2.9000 2.9000 -0.1000 3.5000 1.0000 RISE Life Science Corp. RLSC 176 0.2250 0.2000 0.2250 +0.0250 0.3850 0.0450 RMMI Corp. RMMI 35 0.9500 0.9500 0.9500 -0.0400 2.9500 0.6500 Rubicon Organics Inc. ROMJ 265 3.0800 3.0200 3.0500 +0.0500 5.2500 1.6000 Ravenquest BioMed Inc. RQB 534 0.6300 0.6000 0.6100 -0.0100 1.0900 0.3800 Subscribe Technologies Inc. SAAS 100 0.0250 0.0200 0.0200 -0.0050 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 1750 0.3350 0.3100 0.3100 -0.0200 0.8300 0.3000 Security Devices International Inc. SDZ 5 0.1900 0.1900 0.1900 0.0000 0.2300 0.1200 Shoal Point Energy Ltd. SHP 1705 0.0550 0.0400 0.0550 +0.0150 0.0850 0.0200 Sharc International Systems Inc. SHRC 120 0.2150 0.2050 0.2050 +0.0050 0.4950 0.1900 Seahawk Ventures Inc. SHV 268 0.1350 0.1200 0.1200 +0.0050 0.5500 0.1100 SLANG Worldwide Inc. SLNG 3266 2.0700 2.0100 2.0500 +0.0200 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 525 0.0600 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 840 4.1900 4.0300 4.0900 -0.1100 8.9400 2.8300 SOL Global Investments Corp. SOL 752 2.4800 2.3800 2.4800 -0.0200 5.0000 1.0200 Sona Nanotech Inc. SONA 40 0.2500 0.2400 0.2400 -0.0100 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 7041 0.3700 0.3500 0.3650 +0.0050 0.6100 0.1900 Spacefy Inc. SPFY 430 0.1400 0.1350 0.1350 +0.0050 0.3700 0.1150 Spearmint Resources Inc. SPMT 365 0.0250 0.0200 0.0250 0.0000 0.0525 0.0200 Sproutly Canada Inc. SPR 5149 0.8200 0.7800 0.8100 +0.0200 1.1800 0.2500 Squire Mining Ltd. SQR 1825 0.3300 0.3100 0.3300 +0.0150 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 100 0.0200 0.0200 0.0200 0.0000 0.1600 0.0150 Stem Holdings Inc. STEM 112 2.2000 1.9500 2.0000 +0.1000 4.4800 1.9000 StillCanna Inc. STIL 1553 1.2500 1.1900 1.1900 -0.0100 1.6400 1.0000 Wildflower Brands Inc. SUN 266 0.6900 0.6700 0.6800 0.0000 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 6321 0.1000 0.0900 0.0950 0.0000 0.2700 0.0350 Transcanna Holdings Inc. TCAN 513 6.1300 5.7900 5.8500 -0.3600 7.7900 0.7700 Terra Nova Resources Inc. TENO 525 0.0550 0.0500 0.0550 +0.0250 0.1850 0.0300 Terranueva Corporation TEQ 234 0.9400 0.9000 0.9100 -0.0500 1.7500 0.3750 TerrAscend Corp. TER 440 7.8400 7.7200 7.7500 +0.1000 13.5000 3.7400 Taiga Gold Corp TGC 5 0.0800 0.0000 0.1850 0.0600 1933 Industries Inc. TGIF 11287 0.5000 0.4700 0.4950 +0.0200 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 900 106.0000 105.8900 105.8900 -0.8600 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 757 0.1700 0.1650 0.1650 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 1220 0.2800 0.2700 0.2800 +0.0050 1.3300 0.2500 TILT Holdings Inc. TILT 7248 1.9800 1.6400 1.9800 +0.3900 4.0000 1.5100 Cansortium Inc. TIUM.U 1752 1.6500 1.5900 1.6400 +0.0200 2.2000 1.4400 Tier One Capital Limited Partnership TLP.UN 1 4.3800 4.3800 4.3800 0.0000 5.5000 4.2500 Theramed Health Corporation TMED 3225 0.1600 0.1250 0.1250 -0.0200 0.6200 0.1050 Tartisan Nickel Corp. TN 210 0.0400 0.0400 0.0400 0.0000 0.1250 0.0200 The Tinley Beverage Company Inc. TNY 1273 0.6800 0.6400 0.6800 +0.0400 0.9700 0.3900 Tower One Wireless Corp. TO 136 0.0900 0.0800 0.0900 +0.0100 0.1850 0.0600 Tree of Knowledge International Corp. TOKI 849 0.1450 0.1350 0.1350 -0.0250 1.5300 0.1300 Trackloop Analytics Corp. TOOL 900 0.0400 0.0350 0.0350 0.0000 0.1600 0.0300 Enertopia Corp. TOP 150 0.0250 0.0200 0.0200 -0.0050 0.1050 0.0150 Trulieve Cannabis Corp. TRUL 2451 17.5000 16.7500 17.3900 +0.6900 23.8500 9.1000 Talisker Resources Ltd. TSK 665 0.1200 0.1150 0.1200 +0.0100 0.1600 0.0800 Black Tusk Resources Inc. TUSK 260 0.1500 0.1400 0.1400 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 40 0.0250 0.0250 0.0250 0.0000 0.1000 0.0200 United Battery Metals Corp. UBM 45 0.0250 0.0250 0.0250 -0.0100 1.6800 0.0250 Ubique Minerals Limited UBQ 0 0.0800 0.0000 0.2500 0.0500 NameSilo Technologies Corp. URL 100 0.4750 0.4750 0.4750 -0.0050 0.5400 0.3250 American Pacific Mining Corp. USGD 2749 0.1300 0.1200 0.1250 -0.0100 0.3400 0.0400 VirtualArmour International Inc. VAI 686 0.2300 0.2050 0.2300 -0.0100 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 90 1.8500 1.7700 1.8100 +0.0100 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 222 0.7200 0.6700 0.7000 -0.0200 0.9700 0.2569 Vogogo Inc. VGO 270 2.2000 1.6300 2.0000 0.0000 13.5000 1.1000 Valens Groworks Corp. VGW 5287 4.3700 4.2400 4.3000 +0.0500 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 379 1.3800 1.3000 1.3100 +0.0200 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 613 0.5600 0.4300 0.5200 -0.0500 0.9800 0.4300 Phivida Holdings Inc. VIDA 750 0.5900 0.5600 0.5600 +0.0200 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 952 0.0800 0.0750 0.0800 +0.0050 0.2900 0.0700 Vireo Health International Inc. S.V. VREO 588 4.8800 4.6000 4.7000 -0.0400 6.8700 4.2200 Veritas Pharma Inc. VRT 85 0.5300 0.5300 0.5300 +0.0200 4.1500 0.5000 Versus Systems Inc. VS 1162 0.2550 0.2500 0.2500 0.0000 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 973 0.5500 0.5300 0.5500 +0.0300 0.7500 0.4500 Victory Square Technologies Inc. VST 249 0.2950 0.2700 0.2700 -0.0250 1.6700 0.2600 Winston Gold Corp. WGC 6 0.0400 0.0000 0.0850 0.0250 Willow Biosciences Inc. WLLW 1442 1.5500 1.3900 1.5500 +0.1000 5.2500 1.1700 ICC International Cannabis Corp. WRLD.U 12546 0.2200 0.2000 0.2050 -0.0100 0.9100 0.1800 Winston Resources Inc. WRW 0 0.0200 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 255 1.0600 0.9100 1.0600 -0.0300 3.3200 0.7200 eXeBlock Technology Corporation XBLK 17 0.0300 0.0300 0.0300 0.0000 0.1900 0.0250 MGX Minerals Inc. XMG 570 0.2500 0.2250 0.2250 -0.0100 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 3484 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 400 0.2300 0.2200 0.2300 +0.0200 0.5400 0.2100 XORTX Therapeutics Inc. XRX 375 0.1900 0.1900 0.1900 0.0000 0.2950 0.1300 Zanzibar Gold Inc. ZBR 985 0.2000 0.1900 0.2000 0.0000 0.3150 0.1000 Kootenay Zinc Corp. ZNK 15 0.0500 0.0500 0.0500 0.0000 0.2900 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 2.690 3.060 3.2900 1.7500 Supreme Metals Corp. ABJ 0.010 0.015 0.0500 0.0100 Advantex Marketing International Inc. ADX 0.005 0.0050 0.0050 Ansar Financial and Dev Corporation AFD 0.620 0.650 0.7500 0.3000 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0750 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 0.320 0.5900 0.2800 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.040 0.050 0.0800 0.0250 Asia Cannabis Corp. ASIA 0.080 0.155 0.7900 0.1050 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.325 0.440 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 Auxico Resources Canada Inc. AUAG 0.140 0.150 0.2700 0.1150 Aylen Capital Inc. AYL 0.010 0.020 0.0300 0.0100 BacTech Environmental Corporation BAC 0.015 0.020 0.0400 0.0150 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 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 0.1700 Berkley Renewables Inc. BKS 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.050 0.050 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.055 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 21C Metals Inc. BULL 0.180 0.190 0.4200 0.1600 BioMark Diagnostics Inc. BUX 0.060 0.090 0.0900 0.0300 Bexar Ventures Inc. BXV 0.030 0.2000 0.0300 Cautivo Mining Inc. CAI 0.070 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 0.025 0.040 0.0450 0.0100 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 Cartier Iron Corporation CFE 0.075 0.090 0.1250 0.0650 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.170 0.4700 0.0300 Crest Resources Inc. CRES 0.095 0.120 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 0.1400 0.0300 CMX Gold & Silver Corp. CXC 0.040 0.045 0.1150 0.0400 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 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 Deer Horn Capital Inc. DHC 0.185 0.195 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 0.050 0.055 0.1000 0.0300 DNI Metals Inc. DNI 0.050 0.050 0.1100 0.0400 Deveron UAS Corp. DVR 0.215 0.245 0.3150 0.0950 EA Education Group Inc. EA 0.110 0.180 1.6500 0.0700 ECO ORO MINERALS CORP. J EOM 0.105 0.160 0.2700 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1300 0.0650 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 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 FogChain Corp FOG 0.050 0.055 0.5700 0.0400 FAX Capital Corp. FXC 4.350 4.450 4.4500 1.5100 GreenBank Capital Inc. GBC 0.300 0.750 1.5800 0.1000 Gencan Capital Inc. GCA 0.100 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. 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. Preferred Shares, Series A GPC.PR.A 1.200 9.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.120 0.500 0.2000 0.0333 Glenbriar Technologies Inc. GTI.X 0.010 0.0350 0.0100 HealthSpace Data Systems Ltd. HS 0.040 0.045 0.0750 0.0250 HyperBlock Inc. HYPR 0.020 0.030 0.4350 0.0150 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 99.000 102.000 Inner Spirit Holdings Ltd. - Warrants ISH.WT 0.035 0.070 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 0.295 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 0.1750 0.0150 Kal Minerals Corp KAL 0.080 0.2500 0.1200 Karam Minerals Inc. KMI 0.050 0.120 0.1500 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 Global Li-Ion Graphite Corp. LION 0.120 0.130 0.3150 0.0600 LeanLife Health Inc. LLP 0.040 0.045 0.1450 0.0300 Redfund Capital Corp. LOAN 0.110 0.120 0.7000 0.1150 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 Luxxfolio Holdings Inc. LUXX 0.095 0.100 0.2000 0.0900 LiveWell Canada Inc. LVWL 0.150 0.150 0.9200 0.6800 Mag One Products Inc. MDD 0.090 0.125 0.1500 0.0200 ME Resource Corp. MEC Minera IRL Limited MIRL 0.065 0.085 0.1150 0.0500 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 0.350 0.400 0.4500 0.1000 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 Monterey Minerals Inc. MREY 0.040 0.050 0.1600 0.0500 Montego Resources Inc. MY 0.030 0.030 0.3100 0.0300 Meryllion Resources Corporation MYR 0.010 0.015 0.0350 0.0100 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Northern Lights Resources Corp. NLR 0.025 0.030 0.1500 0.0200 Norsemont Capital Inc. NOM 0.330 0.420 0.4550 0.2500 MegumaGold Corp NSAU 0.140 0.165 0.3000 0.0750 Northern Sphere Mining Corp. NSM 0.020 0.020 0.0900 0.0100 Nass Valley Gateway Ltd. NVG 0.050 0.100 0.3100 0.0450 Nexco Resources Inc. NXU 0.050 0.2800 0.0600 ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Osoyoos Cannabis Inc. OSO 0.240 0.240 0.3500 0.1900 Ovation Science Inc OVAT 0.465 0.550 0.6500 0.2900 Provenance Gold Corp. PAU 0.125 0.180 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.200 0.5500 0.0100 PUDO Inc. PDO 0.500 0.800 2.0000 0.5000 Patriot Gold Corp. PGOL 0.060 0.120 0.0950 0.0950 Blocplay Entertainment Inc. PLAY 0.005 0.0650 0.0050 Planet 13 Holdings Inc. Wts PLTH.WT 0.540 0.650 0.8700 0.1400 PrimeWest Mortgage Inv Corporation PRI 0.810 2.000 1.6000 0.4000 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Plymouth Rock Technologies Inc. PRT 0.470 0.510 0.7400 0.4500 Quantum Cobalt Corp QBOT 0.045 0.055 0.2500 0.0400 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Reservoir Capital Corp. REO 0.050 0.060 0.0650 0.0100 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Rockshield Capital Corp. RKS 0.075 0.080 0.2850 0.0750 West Red Lake Gold Mines Inc. RLG 0.075 0.085 0.1200 0.0450 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 0.050 0.080 0.2550 0.0300 Rift Valley Resources Corp. RVR 0.065 0.075 0.1000 0.0500 Rockex Mining Corporation RXM 0.020 0.040 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 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 0.250 0.7000 0.1150 Sitka Gold Corp. SIG 0.100 0.110 0.2100 0.0400 Hydro66 Holdings Corp. SIX 0.345 0.485 0.9500 0.2500 Skarb Exploration Corp. SKRB 0.025 0.500 Skyledger Tech Corp. SKYL 0.080 Slave Lake Zinc Corp SLZ 0.065 0.100 0.1250 0.0600 Softlab9 Software Solutions Inc SOFT 0.030 0.040 0.3750 0.0250 Silver Phoenix Resources Inc. SP 0.175 0.230 0.2175 0.0290 Spey Resources Corp. SPEY 0.060 0.080 0.1550 0.0400 SponsorsOne Inc. SPO 0.085 0.105 0.2600 0.0500 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 0.055 0.060 0.2400 0.0300 66 Resources Inc. SXX 0.120 0.2700 0.0600 Syd Financing Inc. SYDF 0.120 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.035 0.050 0.0600 0.0050 Taku Gold Corp. TAK 0.040 0.075 0.1500 0.0350 Target Capital Inc. TCI 0.030 0.040 0.1400 0.0300 Tempus Capital Inc. TEMP 0.115 0.125 0.3200 0.0050 Cansortium Inc. Wts. TIUM.WT.U 0.350 0.420 0.5000 0.3350 Tocvan Ventures Corp. TOC 0.080 0.120 0.1200 0.1000 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 0.010 0.0200 0.0050 Upco International Inc UPCO 0.040 0.055 0.4500 0.0350 Urbana Corporation URB 2.220 2.660 Urbana Corporation A NV URB.A 2.250 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 0.250 1.0500 0.8000 Velocity Data Inc. VCT 0.020 0.070 0.0750 0.0100 Top Strike Resources Corp. VENI 0.045 0.050 0.5500 0.0350 Vogogo Inc. 8% 30JUN20 VGO.DB 80.000 90.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.090 0.125 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.520 Valeo Pharma Inc. VPH 0.420 0.9800 0.6100 Victory Resources Corporation VR 0.150 0.200 0.2000 0.0200 Wayland Group Corp. WAYL 0.740 0.740 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 World Mahjong Limited WSM 0.170 MGX Minerals Inc. B Wts. XMG.WT.B 0.010 0.035 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.010 0.050 0.1500 0.0350 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.280 0.320 0.5000 0.1000 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 29,303 Total Volume: 67,119,652 Total Value: $78,276,798 Advanced: 109 Declined: 117 Unchanged: 283 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.