CNSX Trading Daily Market Summary May 30 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 1153 0.3550 0.3500 0.3550 +0.0050 0.4500 0.1500 Abacus Health Products Inc ABCS 1193 11.1000 9.8200 10.5000 -0.3000 18.0900 8.7500 Alliance Growers Corp. ACG 460 0.0600 0.0600 0.0600 -0.0050 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 936 19.1600 18.2200 18.4600 +0.1500 28.3000 11.9900 Ansar Financial and Dev Corporation AFD 59 0.6200 0.5700 0.6100 -0.0300 0.7500 0.3000 Affinor Growers Inc. AFI 795 0.0400 0.0300 0.0350 +0.0050 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 185 0.0700 0.0650 0.0700 +0.0100 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 119 0.2500 0.2400 0.2500 0.0000 0.5500 0.1000 AgraFlora Organics International Inc AGRA 24026 0.3900 0.3650 0.3700 -0.0150 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 129 0.5800 0.5400 0.5400 +0.0100 0.7200 0.3600 Alternate Health Corp. AHG 1177 0.6600 0.6300 0.6500 +0.0100 0.9500 0.3000 Appia Energy Corp. API 407 0.3500 0.3500 0.3500 0.0000 0.4100 0.1400 Global Cannabis Applications Corp. APP 2410 0.0750 0.0700 0.0750 +0.0050 0.3450 0.0700 AREV Brands International Ltd. AREV 1949 0.2850 0.2500 0.2650 -0.0100 0.4750 0.1750 Argo Gold Inc. ARQ 10 0.0800 0.0800 0.0800 -0.0050 0.3250 0.0700 Asante Gold Corporation ASE 170 0.0400 0.0400 0.0400 0.0000 0.0800 0.0250 Asia Cannabis Corp. ASIA 0 0.1200 0.0000 0.7900 0.1050 Australis Capital Inc. AUSA 3277 1.1600 1.1000 1.1000 -0.0100 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 109 0.8800 0.8600 0.8600 0.0000 11.4900 0.3600 Avarone Metals Inc. AVM 28228 0.1150 0.1000 0.1100 +0.0100 0.1150 0.0350 BacTech Environmental Corporation BAC 1290 0.0200 0.0200 0.0200 0.0000 0.0400 0.0150 Body and Mind Inc. BAMM 2048 2.3900 2.1500 2.3700 +0.1500 3.7100 0.3300 Blueberries Medical Corp. BBM 1951 0.4700 0.4500 0.4600 0.0000 0.8800 0.3400 Benchmark Botanics Inc. BBT 168 0.6000 0.5600 0.5600 -0.0400 1.2000 0.2000 Bucephalus Capital Corp. BCA 1033 0.1100 0.0500 0.1100 +0.0400 0.1250 0.0400 Blockchain Foundry Inc BCFN 842 0.1200 0.1050 0.1150 +0.0100 0.2400 0.0150 Blockchain Holdings Ltd. BCX 5 0.5000 0.5000 0.5000 0.0000 2.4000 0.1100 Beleave Inc. BE 4538 0.0900 0.0850 0.0850 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 65 0.1100 0.1050 0.1050 -0.0050 0.2900 0.0900 Braingrid Limited BGRD 192 0.0900 0.0750 0.0800 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 6986 0.1150 0.1100 0.1150 0.0000 0.3200 0.0650 Biome Grow Inc. BIO 81 0.5600 0.5500 0.5500 -0.0100 2.1000 0.4700 Belgravia Capital International Inc. BLGV 2942 0.0250 0.0200 0.0200 0.0000 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 284 0.3900 0.3850 0.3850 0.0000 0.6000 0.2600 BLOK Technologies Inc. BLK 120 0.0250 0.0200 0.0200 -0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 3194 1.2000 1.1400 1.2000 +0.0400 2.7200 1.0200 Bougainville Ventures Inc. BOG 5643 0.1100 0.0950 0.0950 0.0000 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 195 0.1650 0.1500 0.1500 -0.0100 0.4850 0.1000 The Yield Growth Corp. BOSS 2221 0.5400 0.4850 0.4850 -0.0450 0.9400 0.1650 21C Metals Inc. BULL 1200 0.1800 0.1800 0.1800 +0.0200 0.4200 0.1600 BioMark Diagnostics Inc. BUX 330 0.0900 0.0900 0.0900 +0.0200 0.0900 0.0300 Aura Health Inc. BUZZ 4314 0.1500 0.1250 0.1450 +0.0100 0.6500 0.1250 Block X Capital Corp. BXXX 420 0.0650 0.0550 0.0650 +0.0150 0.1300 0.0150 FinCanna Capital Corp. CALI 1578 0.1100 0.1050 0.1100 -0.0050 0.4450 0.0800 CannAmerica Brands Corp. CANA 793 0.2050 0.1800 0.2050 +0.0100 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 38951 0.4500 0.3950 0.4100 -0.0350 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 3653 0.1600 0.1400 0.1500 -0.0100 0.1900 0.1300 CB2 Insights Inc. CBII 9757 0.2600 0.1900 0.1900 -0.0550 0.5000 0.1900 Cannabis One Holdings Inc. CBIS 6132 1.3600 1.0400 1.3600 +0.2800 4.6800 0.9100 Copperbank Resources Corp. CBK 342 0.0400 0.0350 0.0400 0.0000 0.0950 0.0350 Certive Solutions Inc. CBP 1030 0.0450 0.0300 0.0300 0.0000 0.0450 0.0100 Green River Gold Corp. CCR 290 0.0450 0.0450 0.0450 0.0000 0.0700 0.0400 CordovaCann Corp. CDVA 10 0.7800 0.7800 0.7800 -0.0200 2.0000 0.6000 Cerro Grande Mining Corporation CEG 255 0.0050 0.0050 0.0050 0.0000 0.0150 0.0050 Cartier Iron Corporation CFE 0 0.0900 0.0000 0.1250 0.0650 California Gold Mining Inc. CGM 181 0.6200 0.5800 0.5800 -0.0300 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 4 0.3200 0.0000 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 464 2.0000 1.9000 1.9000 -0.0500 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 203 0.1450 0.1300 0.1450 +0.0050 0.4300 0.0500 Chemistree Technology Inc. CHM 1676 0.5700 0.5400 0.5500 -0.0300 0.7500 0.3100 Choom Holdings Inc. CHOO 1712 0.4800 0.4650 0.4650 +0.0050 1.4700 0.3800 Canada House Wellness Group Inc. CHV 500 0.1400 0.1350 0.1400 -0.0050 0.4500 0.1250 Cresco Labs Inc. CL 1810 15.8200 14.7500 14.8000 -1.2100 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 788 0.4200 0.3850 0.4150 +0.0150 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 530 0.0700 0.0650 0.0700 +0.0050 0.3000 0.0600 Canadian Metals Inc. CME 0 0.0450 0.0000 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 0 0.2650 0.0000 0.3250 0.0500 CannaOne Technologies Inc CNNA 533 1.3900 1.3600 1.3900 +0.0300 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 832 1.4500 1.4100 1.4400 0.0000 2.3500 0.5000 Canna-V-Cell Sciences Inc. CNVC 1240 0.2100 0.1850 0.1900 -0.0100 0.4000 0.1100 International Cobalt Corp CO 5395 0.0150 0.0150 0.0150 0.0000 0.1950 0.0100 Codebase Ventures Inc. CODE 5272 0.0400 0.0350 0.0350 -0.0050 0.0950 0.0200 Captor Capital Corp CPTR 116 1.3000 1.2500 1.3000 +0.0600 3.3000 0.7500 Crest Resources Inc. CRES 80 0.1000 0.1000 0.1000 +0.0050 0.1550 0.0950 Carl Data Solutions Inc. CRL 595 0.0700 0.0600 0.0650 0.0000 0.1800 0.0550 Crop Infrastructure Corp. CROP 22165 0.2950 0.2650 0.2700 +0.0100 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 285 0.0650 0.0600 0.0650 +0.0150 2.3000 0.0350 Chemesis International Inc. CSI 1737 1.8300 1.6500 1.8100 +0.2100 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 3219 0.1100 0.1000 0.1050 -0.0050 0.5400 0.0850 Curaleaf Holdings, Inc. CURA 3741 12.5500 12.0200 12.1600 -0.3700 15.7500 5.1200 Biocure Technology Inc. CURE 30 0.3500 0.3500 0.3500 +0.0150 1.0700 0.3000 City View Green Holdings Inc. CVGR 569 0.1150 0.1050 0.1100 +0.0100 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 1498 19.6000 19.1500 19.3000 +0.3500 33.7700 9.0500 C21 Investments Inc. CXXI 2161 1.2200 1.1700 1.2200 +0.0600 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 100 0.0150 0.0150 0.0150 0.0000 0.3800 0.0100 Debut Diamonds Inc. DDI 1140 0.0100 0.0100 0.0100 +0.0050 0.0150 0.0050 Deer Horn Capital Inc. DHC 10 0.1800 0.1800 0.1800 -0.0150 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 670 0.0500 0.0500 0.0500 -0.0050 0.1000 0.0300 Dixie Brands Inc. DIXI.U 1114 0.7800 0.7500 0.7600 0.0000 1.2000 0.3100 Delrey Metals Corp. DLRY 3481 0.1450 0.1200 0.1300 -0.0050 0.5000 0.1200 Rapid Dose Therapeutics Corp. DOSE 360 0.8500 0.8400 0.8500 +0.0300 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 150 0.0250 0.0250 0.0250 0.0000 0.0750 0.0050 DionyMed Brands Inc. DYME 985 2.2100 1.9000 1.9000 -0.2500 4.2900 1.8800 Earth Alive Clean Technologies Inc. EAC 221 0.1500 0.1450 0.1450 0.0000 0.3950 0.1400 SpeakEasy Cannabis Club Ltd. EASY 10 0.9000 0.9000 0.9000 0.0000 1.3300 0.1900 Nutritional High International Inc. EAT 6318 0.2200 0.2100 0.2200 +0.0050 0.5100 0.1300 Leviathan Cannabis Group Inc. EPIC 489 0.4550 0.4300 0.4300 -0.0550 2.3200 0.2400 ePlay Digital Inc. EPY 110 0.1000 0.1000 0.1000 +0.0050 0.1950 0.0500 EarthRenew Inc. ERTH 155 0.0600 0.0600 0.0600 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 426 0.9000 0.8700 0.8700 0.0000 1.2900 0.5900 Explorex Resources Inc. EX 324 0.2700 0.2450 0.2600 0.0000 0.4500 0.2050 EXMceuticals Inc. EXM 134 1.1900 1.1900 1.1900 +0.0400 1.9700 0.8700 Far Resources Ltd. FAT 3194 0.0800 0.0700 0.0750 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 143 0.0950 0.0900 0.0950 +0.0050 0.1800 0.0450 First Energy Metals Limited FE 0 0.1500 0.0000 0.1950 0.1500 Future Farm Technologies Inc. FFT 3756 0.1300 0.1200 0.1250 +0.0050 0.5900 0.1000 Fineqia International Inc. FNQ 105 0.0100 0.0100 0.0100 0.0000 0.0250 0.0050 FogChain Corp FOG 640 0.0550 0.0550 0.0550 +0.0050 0.4700 0.0400 Flower One Holdings Inc. FONE 1360 2.9900 2.8200 2.8300 -0.1600 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 440 112.0800 112.0000 112.0000 -5.0000 143.5500 100.0000 Metaverse Capital Corp FORK 59427 0.0400 0.0300 0.0300 -0.0050 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 4041 0.3600 0.3100 0.3500 +0.0250 0.7500 0.2100 Graph Blockchain Inc GBLC 5770 0.0300 0.0300 0.0300 0.0000 0.2000 0.0250 Generation Mining Limited GENM 360 0.2800 0.2600 0.2800 +0.0250 0.3300 0.0950 Glance Technologies Inc. GET 356 0.1450 0.1400 0.1450 +0.0050 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 160 0.0550 0.0500 0.0500 -0.0050 3.8931 0.0500 Green Growth Brands Inc. GGB 3805 4.1500 3.7500 3.7500 -0.3500 6.4000 0.6800 Global Hemp Group Inc. GHG 1661 0.0600 0.0550 0.0550 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 2822 0.1100 0.1000 0.1000 -0.0050 0.3050 0.0900 Goldrea Resources Corp. GOR 430 0.0950 0.0850 0.0950 +0.0100 0.1500 0.0400 Gunpowder Capital Corp. GPC 190 0.0450 0.0400 0.0450 +0.0100 0.0900 0.0250 Grown Rogue International Inc. GRIN 415 0.2600 0.2400 0.2450 -0.0050 0.6000 0.1700 Getchell Gold Corp. GTCH 30 0.1900 0.1800 0.1800 -0.0100 0.6000 0.1300 Green Thumb Industries Inc. GTII 1018 15.8500 15.1100 15.4200 +0.0200 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 951 10.2000 9.5500 9.6000 -0.2100 14.5000 4.5600 High Hampton Holdings Corp. HC 16044 0.2600 0.2500 0.2500 0.0000 1.1200 0.1700 Heritage Global Inc. HGP 43 0.8500 0.8000 0.8000 +0.0800 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 50 0.0400 0.0400 0.0400 0.0000 0.0900 0.0200 High Tide Inc. HITI 4094 0.3950 0.3550 0.3700 -0.0150 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 11 0.0600 0.0600 0.0600 +0.0050 0.1050 0.0400 Hello Pal International Inc. HP 100 0.0700 0.0700 0.0700 -0.0100 0.3450 0.0350 FSD Pharma Inc. Subordinate Voting Shares HUGE 11483 0.2150 0.2050 0.2050 -0.0100 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 2408 5.3800 5.1900 5.2500 +0.0100 9.4900 4.5000 International Battery Metals Ltd. IBAT 220 0.0950 0.0900 0.0950 +0.0100 0.4200 0.0500 Integrated Cannabis Company Inc. ICAN 82 0.3800 0.3650 0.3800 +0.0250 2.0200 0.2650 ThreeD Capital Inc. IDK 732 0.0800 0.0800 0.0800 +0.0050 0.4200 0.0700 IntellaEquity Inc. IEQ 500 0.0350 0.0350 0.0350 0.0000 0.2300 0.0200 IGEN Networks Corp. IGN 10 0.0450 0.0450 0.0450 +0.0100 0.1000 0.0250 Imagin Medical Inc. IME 1966 0.0700 0.0650 0.0700 0.0000 0.3050 0.0650 Indus Holdings, Inc. INDS 574 10.6000 8.0100 8.4500 -2.2800 15.9500 8.0100 Ionic Brands Corp. IONC 2920 0.4600 0.4100 0.4500 +0.0300 0.9000 0.3750 Imagination Park Technologies IP 3204 0.0750 0.0600 0.0600 -0.0100 0.3600 0.0400 Irving Resources Inc. IRV 23 2.8700 2.7600 2.8700 -0.0300 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 5548 0.2150 0.1900 0.2050 +0.0150 0.9100 0.1150 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 250 99.0000 99.0000 99.0000 +99.0000 99.0000 99.0000 Inner Spirit Holdings Ltd. - Warrants ISH.WT 110 0.0600 0.0600 0.0600 +0.0600 0.0600 0.0600 Isodiol International Inc. ISOL 1279 1.4000 1.3100 1.3500 -0.0300 6.4000 1.0000 Izotropic Corporation IZO 50 0.2950 0.2950 0.2950 -0.0250 0.5000 0.2600 Lotus Ventures Inc. J 1842 0.2100 0.1900 0.2050 -0.0100 0.4650 0.1550 StartMonday Technology Corp. JOB 50 0.0500 0.0500 0.0500 +0.0150 0.1750 0.0150 International Cannabrands Inc. JUJU 12442 0.0850 0.0750 0.0850 0.0000 0.3900 0.0500 Koios Beverage Corp. KBEV 2214 0.4050 0.3800 0.3850 -0.0150 1.0500 0.1700 Karam Minerals Inc. KMI 8 0.0500 0.0000 0.1500 0.0500 Kontrol Energy Corp. KNR 210 0.8700 0.7900 0.7900 -0.0100 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 370 0.0900 0.0800 0.0900 -0.0100 3.9500 0.0500 Lions Bay Mining Corp. LBM 30 0.1500 0.1500 0.1500 +0.0900 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 598 0.4550 0.4250 0.4250 -0.0200 0.9600 0.2250 Liberty Health Sciences Inc. LHS 3033 0.8100 0.7700 0.7800 -0.0100 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1549 0.1300 0.1200 0.1250 0.0000 0.3650 0.0800 Liht Cannabis Corp. LIHT 566 0.2050 0.1950 0.1950 -0.0050 0.5500 0.1500 Callitas Health Inc. LILY 400 0.0950 0.0950 0.0950 0.0000 0.2400 0.0500 Global Li-Ion Graphite Corp. LION 365 0.1300 0.1300 0.1300 +0.0100 0.3150 0.0600 LeanLife Health Inc. LLP 2360 0.0500 0.0450 0.0450 0.0000 0.1450 0.0300 Litelink Technologies Inc. LLT 1434 0.2000 0.1850 0.2000 +0.0100 0.3300 0.1000 Lexington Biosciences Inc. LNB 6 0.3000 0.3000 0.3000 0.0000 3.1000 0.0850 Redfund Capital Corp. LOAN 90 0.1250 0.1150 0.1250 +0.0100 0.7000 0.1150 Cannara Biotech Inc. LOVE 6745 0.1700 0.1600 0.1650 0.0000 0.3450 0.1600 Luxxfolio Holdings Inc. LUXX 520 0.0800 0.0800 0.0800 -0.0200 0.2000 0.0800 Lexaria Bioscience Corp. LXX 194 1.3100 1.2800 1.3000 -0.0100 3.1300 1.0300 Marret High Yield Strategies Fund A MHY.UN 4 0.0500 0.0000 0.1200 0.0050 Minera IRL Limited MIRL 807 0.0900 0.0850 0.0900 0.0000 0.1150 0.0500 True Leaf Brands Inc. MJ 425 0.4550 0.4300 0.4300 -0.0350 0.7400 0.3250 MJardin Group, Inc. MJAR 1530 1.5200 1.2000 1.2300 -0.2100 8.9000 1.0500 Global Health Clinics Ltd. MJRX 5 0.0400 0.0000 0.5600 0.0350 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 6542 3.1800 3.0000 3.0400 -0.1600 9.8800 2.9000 MedMen Enterprises Inc. Wts. MMEN.WT 2152 0.6100 0.5700 0.6000 -0.0200 3.5200 0.4050 Matica Enterprises Inc. MMJ 1636 0.0900 0.0850 0.0850 -0.0100 0.3150 0.0700 Miramont Resources Corp. MONT 300 0.1700 0.1650 0.1700 +0.0050 0.6300 0.1200 MPX International Corporation MPXI 972 0.6000 0.5400 0.5500 -0.0400 1.2300 0.4900 Micromem Technologies Inc. MRM 775 0.0450 0.0450 0.0450 0.0000 0.1600 0.0250 Cannvas MedTech Inc. MTEC 70 0.2600 0.2500 0.2600 +0.0100 1.0000 0.2300 Maxtech Ventures Inc. MVT 820 0.0550 0.0450 0.0550 +0.0200 0.3150 0.0350 Micron Waste Technologies Inc MWM 504 0.3200 0.3100 0.3150 -0.0050 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 3591 0.4150 0.3900 0.4100 +0.0100 2.0800 0.3800 Innovative Properties Inc. NAB 1322 0.6500 0.6300 0.6500 +0.0100 0.9800 0.0350 North Bud Farms Inc. NBUD 349 0.2850 0.2650 0.2750 -0.0050 0.8000 0.1900 NetCents Technology Inc. NC 125 0.5800 0.5800 0.5800 0.0000 2.6400 0.5300 Nerds On Site Inc. NERD 2320 0.2400 0.2150 0.2150 -0.0200 0.3700 0.1600 Netcoins Holdings Inc. NETC 1070 0.0450 0.0400 0.0450 0.0000 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 655 0.3950 0.3750 0.3750 -0.0250 0.8500 0.2700 Cryptanite Blockchain Technologies Corp. NITE 448 0.0500 0.0400 0.0500 0.0000 0.2850 0.0250 NewLeaf Brands Inc. NLB 115 0.6500 0.6100 0.6300 +0.0200 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 10 0.1350 0.1350 0.1350 -0.0600 0.3000 0.1150 MegumaGold Corp NSAU 25 0.1600 0.1600 0.1600 -0.0050 0.3000 0.0750 NanoSphere Health Sciences Inc. NSHS 534 0.2550 0.2350 0.2350 -0.0200 0.5100 0.2000 NexTech AR Solutions Corp NTAR 183 0.6400 0.5800 0.6000 0.0000 1.1000 0.2400 New Tech Minerals Corp. NTM 280 0.0300 0.0300 0.0300 0.0000 0.0700 0.0150 Nuran Wireless Inc. NUR 15545 0.0650 0.0550 0.0600 +0.0050 0.1500 0.0400 Nass Valley Gateway Ltd. NVG 145 0.0500 0.0450 0.0450 0.0000 0.3100 0.0450 Nuinsco Resources Limited NWI 484 0.0100 0.0050 0.0050 -0.0050 0.0800 0.0050 CannaRoyalty Corp. OH 2938 11.9000 11.0800 11.1100 -0.3900 13.1000 4.1900 Permex Petroleum Corporation OIL 2 0.1250 0.0000 0.5300 0.1050 Nextleaf Solutions Ltd. OILS 6508 0.5500 0.5000 0.5000 -0.0200 0.8300 0.3000 Orchid Ventures Inc. ORCD 10 0.4100 0.4100 0.4100 -0.0100 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 260 0.1750 0.1600 0.1750 +0.0100 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 70 0.2800 0.2800 0.2800 -0.0200 0.5900 0.1600 Ovation Science Inc OVAT 245 0.5700 0.5500 0.5500 0.0000 0.6500 0.2900 One World Lithium Inc. OWLI 1016 0.1900 0.1700 0.1850 +0.0050 0.2200 0.1200 POSaBIT Systems Corporation PBIT 222 0.3500 0.3300 0.3500 +0.0700 1.1800 0.2800 Portage Biotech Inc. PBT.U 2606 0.0900 0.0750 0.0750 0.0000 0.1150 0.0750 PUDO Inc. PDO 5 0.7700 0.7700 0.7700 +0.1700 2.0000 0.5000 Preferred Dental Technologies Inc. PDTI 850 0.0450 0.0400 0.0450 +0.0150 0.0750 0.0150 Premier Health Group Inc. PHGI 3263 0.5700 0.3250 0.5700 +0.1900 1.0700 0.2300 Canntab Therapeutics Limited PILL 375 0.7600 0.7000 0.7100 0.0000 2.1400 0.5200 Pivit Exploration Inc. PIVT 30 0.0950 0.0950 0.0950 +0.0100 0.1900 0.0600 ParcelPal Technology Inc. PKG 4750 0.2400 0.2150 0.2250 -0.0100 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 5905 0.0350 0.0300 0.0300 -0.0050 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 1060 0.0050 0.0050 0.0050 0.0000 0.0650 0.0050 Planet 13 Holdings Inc. PLTH 2963 2.8600 2.7500 2.7900 -0.0100 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 0 0.5600 0.0000 0.8700 0.1400 Plus Products Inc PLUS 568 4.7300 4.4800 4.6600 +0.1600 7.9700 3.5100 Peloton Minerals Corporation PMC 10 0.1000 0.1000 0.1000 +0.0100 0.1350 0.0250 Weekend Unlimited Inc. POT 4106 0.0700 0.0600 0.0600 -0.0050 0.3600 0.0600 PreveCeutical Medical Inc. PREV 4595 0.0550 0.0500 0.0550 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 85 0.0800 0.0800 0.0800 -0.0200 1.1000 0.0800 Plymouth Rock Technologies Inc. PRT 6 0.4800 0.0000 0.7400 0.4500 Platinex Inc. PTX 1102 0.0450 0.0400 0.0400 -0.0050 0.1100 0.0250 World Class Extractions Inc. PUMP 52414 0.1600 0.1500 0.1500 -0.0150 0.2250 0.1150 Pushfor Investments Inc. PUSH 35 0.4350 0.4350 0.4350 +0.0150 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 425 0.4550 0.4450 0.4450 +0.0150 0.6600 0.1700 Quantum Cobalt Corp QBOT 10 0.0500 0.0500 0.0500 0.0000 0.2500 0.0400 Quinsam Capital Corporation QCA 5103 0.2050 0.1950 0.2000 0.0000 0.3850 0.1900 Quadron Cannatech Corporation QCC 1884 0.2950 0.2700 0.2700 -0.0100 0.3900 0.1000 Radial Research Corp RAD 1 0.2000 0.0000 0.3500 0.1200 Rain City Resources Inc. RAIN 40 0.0750 0.0750 0.0750 0.0000 0.1400 0.0750 Rockcliff Metals Corporation RCLF 180 0.0950 0.0950 0.0950 0.0000 0.1850 0.0900 Relay Medical Corp. RELA 395 0.2000 0.1900 0.1950 +0.0050 0.3600 0.1800 Reservoir Capital Corp. REO 3035 0.0750 0.0600 0.0750 +0.0150 0.0750 0.0100 Renforth Resources Inc. RFR 500 0.0450 0.0450 0.0450 0.0000 0.0550 0.0200 Resinco Capital Partners Inc. RIN 1272 0.0500 0.0400 0.0400 0.0000 0.3200 0.0400 Rise Gold Corp. RISE 1450 0.0700 0.0650 0.0700 0.0000 0.1500 0.0450 Rockshield Capital Corp. RKS 451 0.0750 0.0750 0.0750 0.0000 0.2700 0.0750 West Red Lake Gold Mines Inc. RLG 110 0.0800 0.0800 0.0800 +0.0050 0.1200 0.0450 RISE Life Science Corp. RLSC 1350 0.2000 0.2000 0.2000 0.0000 0.3850 0.0450 Rubicon Organics Inc. ROMJ 101 3.0300 2.8100 2.8100 -0.1900 5.2500 1.6000 Ravenquest BioMed Inc. RQB 759 0.6300 0.6000 0.6000 -0.0300 1.0900 0.3800 Subscribe Technologies Inc. SAAS 405 0.0250 0.0250 0.0250 +0.0050 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 1059 0.3100 0.2850 0.3100 +0.0100 0.8300 0.2800 Security Devices International Inc. SDZ 150 0.1900 0.1700 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 340 0.0200 0.0200 0.0200 0.0000 0.3400 0.0150 Shoal Point Energy Ltd. SHP 391 0.0650 0.0650 0.0650 0.0000 0.0850 0.0200 Sharc International Systems Inc. SHRC 100 0.2000 0.2000 0.2000 -0.0050 0.4950 0.1900 Sitka Gold Corp. SIG 15 0.1000 0.1000 0.1000 -0.0050 0.2000 0.0400 Hydro66 Holdings Corp. SIX 90 0.4850 0.4850 0.4850 +0.0950 0.9500 0.2500 SLANG Worldwide Inc. SLNG 2441 2.0600 1.9900 2.0500 +0.0900 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 1158 0.0600 0.0550 0.0600 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 683 4.0500 3.9500 4.0100 -0.0600 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 30 0.0350 0.0350 0.0350 +0.0050 0.3750 0.0250 Sona Nanotech Inc. SONA 20 0.2300 0.2150 0.2300 0.0000 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 18085 0.3850 0.3600 0.3800 +0.0200 0.6100 0.1900 Spacefy Inc. SPFY 382 0.1300 0.1300 0.1300 0.0000 0.3700 0.1150 Spearmint Resources Inc. SPMT 360 0.0250 0.0200 0.0200 -0.0050 0.0525 0.0200 Sproutly Canada Inc. SPR 3971 0.8100 0.7800 0.7900 -0.0200 1.1800 0.2500 Stem Holdings Inc. STEM 41 2.0000 1.9000 1.9000 0.0000 4.4800 1.9000 StillCanna Inc. STIL 1702 1.2000 1.1500 1.1900 -0.0100 1.6400 1.0000 Wildflower Brands Inc. SUN 1024 0.6800 0.6500 0.6700 +0.0100 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 4504 0.0950 0.0800 0.0800 -0.0100 0.2700 0.0350 Sixty North Gold Mining Inc. SXTY 350 0.0600 0.0600 0.0600 0.0000 0.2400 0.0300 Talmora Diamond Inc. TAI 350 0.0400 0.0400 0.0400 -0.0100 0.0600 0.0050 Transcanna Holdings Inc. TCAN 738 6.1900 5.9600 6.0000 0.0000 7.7900 0.7700 Tempus Capital Inc. TEMP 110 0.1150 0.1150 0.1150 -0.0050 0.3200 0.0050 Terranueva Corporation TEQ 29 0.8500 0.8500 0.8500 -0.0500 1.7500 0.3750 TerrAscend Corp. TER 217 7.7500 7.6100 7.6500 +0.0100 13.5000 3.7600 Taiga Gold Corp TGC 750 0.0750 0.0700 0.0700 -0.0050 0.1800 0.0600 1933 Industries Inc. TGIF 4916 0.5000 0.4850 0.4950 0.0000 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 1124 0.1650 0.1550 0.1550 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 899 0.2900 0.2800 0.2900 0.0000 1.3300 0.2500 TILT Holdings Inc. TILT 3313 1.9500 1.8000 1.9200 -0.0200 4.0000 1.5100 Cansortium Inc. TIUM.U 294 1.6500 1.5100 1.6500 +0.0900 2.2000 1.4400 Tier One Capital Limited Partnership TLP.UN 5 4.3700 4.3700 4.3700 0.0000 5.5000 4.2500 Theramed Health Corporation TMED 2920 0.1200 0.1050 0.1100 -0.0100 0.6200 0.1050 Tartisan Nickel Corp. TN 1445 0.0400 0.0350 0.0400 0.0000 0.1250 0.0200 The Tinley Beverage Company Inc. TNY 372 0.6600 0.6500 0.6500 -0.0200 0.9700 0.3900 Tower One Wireless Corp. TO 57 0.0850 0.0850 0.0850 0.0000 0.1850 0.0600 Tree of Knowledge International Corp. TOKI 1660 0.1450 0.1350 0.1400 0.0000 1.5300 0.1300 Trackloop Analytics Corp. TOOL 2001 0.0550 0.0400 0.0500 0.0000 0.1600 0.0300 Torino Power Solutions Inc TPS 50 0.0300 0.0300 0.0300 -0.0050 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 2648 17.2000 15.8100 16.0000 -0.6600 23.8500 9.1000 Talisker Resources Ltd. TSK 1152 0.1400 0.1300 0.1400 +0.0150 0.1600 0.0800 Black Tusk Resources Inc. TUSK 943 0.1450 0.1400 0.1450 +0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 10 0.0250 0.0250 0.0250 0.0000 0.1000 0.0200 United Battery Metals Corp. UBM 1161 0.0350 0.0300 0.0350 +0.0100 1.6800 0.0250 Upco International Inc UPCO 1340 0.0400 0.0300 0.0400 0.0000 0.4500 0.0300 NameSilo Technologies Corp. URL 720 0.4950 0.4750 0.4900 +0.0050 0.5400 0.3250 American Pacific Mining Corp. USGD 1757 0.1200 0.1100 0.1200 0.0000 0.3200 0.0400 VirtualArmour International Inc. VAI 110 0.2100 0.2050 0.2050 0.0000 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 85 1.8200 1.7700 1.8200 -0.0600 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 29 0.7000 0.6800 0.6800 0.0000 0.9700 0.2569 Top Strike Resources Corp. VENI 80 0.0500 0.0450 0.0500 +0.0050 0.5500 0.0350 Vogogo Inc. 8% 30JUN20 VGO.DB 10 90.0000 90.0000 90.0000 0.0000 100.0000 80.0000 Valens Groworks Corp. VGW 1881 4.1900 4.0900 4.0900 +0.0200 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 122 1.2700 1.2400 1.2400 -0.0300 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 80 0.5000 0.5000 0.5000 0.0000 0.9800 0.4200 Phivida Holdings Inc. VIDA 1222 0.6000 0.5500 0.5900 +0.0300 1.3800 0.4500 Vodis Pharmaceuticals Inc. VP 110 0.0800 0.0750 0.0800 +0.0050 0.2900 0.0700 Victory Resources Corporation VR 10 0.1500 0.1500 0.1500 -0.0500 0.2000 0.0200 Vireo Health International Inc. S.V. VREO 312 4.7100 4.2500 4.3900 -0.2100 6.8700 4.2200 Veritas Pharma Inc. VRT 52 0.5600 0.5500 0.5600 +0.0600 4.1500 0.5000 Versus Systems Inc. VS 395 0.2500 0.2400 0.2400 -0.0250 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 1474 0.5500 0.5000 0.5100 -0.0400 0.7500 0.4500 Victory Square Technologies Inc. VST 288 0.2800 0.2750 0.2750 -0.0250 1.6700 0.2600 Winston Gold Corp. WGC 70 0.0500 0.0500 0.0500 +0.0100 0.0800 0.0250 Willow Biosciences Inc. WLLW 2276 1.9300 1.6500 1.8900 +0.2600 5.2500 1.1700 ICC International Cannabis Corp. WRLD.U 5477 0.2000 0.1850 0.1900 -0.0100 0.9100 0.1800 Western Uranium & Vanadium Corp. WUC 48 1.0500 0.9700 1.0500 +0.0300 3.3200 0.7400 eXeBlock Technology Corporation XBLK 189 0.0300 0.0300 0.0300 0.0000 0.1900 0.0250 MGX Minerals Inc. XMG 1231 0.2300 0.2200 0.2250 -0.0050 1.3900 0.2150 Exro Technologies Inc. XRO 849 0.2200 0.2100 0.2200 -0.0100 0.5400 0.2100 XORTX Therapeutics Inc. XRX 464 0.1700 0.1700 0.1700 0.0000 0.2950 0.1300 Zanzibar Gold Inc. ZBR 630 0.2000 0.1950 0.2000 +0.0050 0.3150 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 2.500 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 AJN Resources Inc. AJN 0.090 0.180 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.140 0.140 0.3200 0.1050 Alchemist Mining Inc. AMS 0.075 0.075 0.1200 0.0400 Advantagewon Oil Corp. AOC 0.015 0.020 0.0600 0.0150 Armada Mercantile Ltd. ARM 0.265 0.385 0.5900 0.2800 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.090 0.090 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 0.145 0.155 0.2700 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 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 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.015 0.015 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.055 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 0.100 0.740 13.5000 0.3000 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 Bexar Ventures Inc. BXV 0.030 0.2000 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 0.160 0.200 0.4700 0.0650 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Cerro de Pasco Resources Inc. CDPR 0.320 0.320 0.3700 0.2200 Chemistree Technology Inc. Wts. CHM.WT 0.120 0.140 0.2500 0.1200 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 CENTR Brands Corp. CNTR 0.690 0.700 0.7800 0.5600 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 Cyntar Ventures Inc CYN 0.100 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 0.0750 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 The Delma Group Inc. DLMA 0.700 1.500 7.2500 0.7500 DNI Metals Inc. DNI 0.050 0.050 0.1100 0.0400 Deveron UAS Corp. DVR 0.220 0.245 0.3150 0.0950 EA Education Group Inc. EA 0.115 0.180 1.6500 0.0700 Eviana Health Corporation EHC 0.500 0.520 1.6800 0.4800 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 Etruscus Resources Corp. ETR 0.340 0.360 0.5000 0.2350 Evolving Gold Corp. EVG 0.075 0.075 0.1300 0.0650 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 Flower One Holdings Inc.Wts. FONE.WT 0.910 0.940 1.0500 0.5500 Fox River Resources Corporation FOX 0.060 0.075 0.1000 0.0600 FAX Capital Corp. FXC 4.350 4.750 4.4500 1.5100 GreenBank Capital Inc. GBC 0.300 0.750 1.5800 0.1000 Gencan Capital Inc. GCA 0.010 0.250 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Genius Metals Inc GENI 0.170 0.185 0.2500 0.1200 Gravitas Financial Inc. GFI 0.010 0.015 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 0.0800 0.0050 Generic Gold Corp. GGC 0.140 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.115 0.1300 0.1300 Go Cobalt Mining Corp. GOCO 0.090 0.125 0.3750 0.0700 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.200 8.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.150 0.250 0.2000 0.0333 Graphite Energy Corp. GRE 0.510 0.670 2.3500 0.2000 Green 2 Blue Energy Corp. GTBE 0.030 0.040 0.1600 0.0200 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 HealthSpace Data Systems Ltd. HS 0.040 0.045 0.0750 0.0250 HyperBlock Inc. HYPR 0.020 0.030 0.4350 0.0150 IM Exploration Inc. IM 0.100 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 0.095 0.2200 0.0100 James Bay Resources Limited JBR 0.120 0.250 0.2850 0.1100 JDF Explorations Inc. JDF 0.045 0.0500 0.0100 Jagercor Energy Corp. JEM 0.010 37 Capital Inc. JJJ 0.100 0.125 0.3000 0.0900 Kal Minerals Corp KAL 0.080 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 KWG Resources Inc. KWG 0.005 0.010 0.0200 0.0050 KWG Resources Inc. MVS KWG.A 2.010 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0800 0.0350 Liht Cannabis Corp. Wts. LIHT.WT 0.025 0.040 0.1250 0.0100 Lanebury Growth Capital Ltd. LLL 0.120 0.200 0.4000 0.1200 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 1.000 1.000 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.035 0.040 0.1850 0.0250 McLaren Resources Inc. MCL 0.020 0.025 0.1000 0.0100 Mag One Products Inc. MDD 0.095 0.115 0.1500 0.0200 ME Resource Corp. MEC Mistango River Resources Inc. MIS 0.025 0.035 0.0500 0.0100 Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0350 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.0950 0.0200 Metalo Manufacturing Inc. MMI 0.350 0.500 0.4500 0.1000 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 MPV Exploration Inc MPV 0.135 0.170 0.1900 0.0600 MLI Marble Lending Inc. MRBL 0.195 0.200 0.3250 0.1850 Monterey Minerals Inc. MREY 0.040 0.050 0.1600 0.0400 Montego Resources Inc. MY 0.025 0.025 0.3100 0.0300 Meryllion Resources Corporation MYR 0.010 0.020 0.0350 0.0100 NHS Industries Ltd. NHS 0.035 0.045 0.1150 0.0250 Victory Nickel Inc. NI 0.020 0.025 0.0500 0.0100 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Norsemont Capital Inc. NOM 0.330 0.420 0.4550 0.2500 Northern Sphere Mining Corp. NSM 0.005 0.020 0.0900 0.0100 Nexco Resources Inc. NXU 0.050 0.2800 0.0600 Organic Potash Corporation OPC 0.030 0.035 0.0800 0.0200 ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Osoyoos Cannabis Inc. OSO 0.250 0.250 0.3500 0.1900 Provenance Gold Corp. PAU 0.125 0.180 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.670 0.5500 0.0100 Patriot Gold Corp. PGOL 0.040 0.120 0.0950 0.0950 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 Pasinex Resources Limited PSE 0.045 0.060 0.1400 0.0350 Captiva Verde Land Corp. PWR 0.220 0.245 0.3000 0.0600 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Quizam Media Corporation QQ 0.095 0.100 0.2100 0.0450 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RIWI Corp. RIW 2.680 3.100 3.5000 1.0000 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 RMMI Corp. RMMI 0.960 0.990 2.9500 0.6500 Reliant Gold Corp. RNG 0.005 RavenQuest BioMed Inc. Wts. RQB.WT 0.045 0.080 0.2550 0.0300 Rift Valley Resources Corp. RVR 0.070 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 Sierra Growth Corp. SGRO 0.225 0.250 0.7000 0.1150 Seahawk Ventures Inc. SHV 0.125 0.130 0.5500 0.1100 Skarb Exploration Corp. SKRB 0.025 Skyledger Tech Corp. SKYL 0.080 Slave Lake Zinc Corp SLZ 0.055 0.100 0.1250 0.0550 SOL Global Investments Corp. SOL 2.060 2.060 5.0000 1.0200 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 0.095 0.2600 0.0500 Squire Mining Ltd. SQR 0.450 0.450 0.8200 0.1250 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 66 Resources Inc. SXX 0.105 0.2700 0.0600 Syd Financing Inc. SYDF 0.120 0.250 0.1750 0.0800 Taku Gold Corp. TAK 0.040 0.075 0.1500 0.0350 Target Capital Inc. TCI 0.030 0.040 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.055 0.060 0.1850 0.0300 1933 Industries Inc.10% 14SEP21 TGIF.DB 101.020 110.000 125.0000 95.0000 Cansortium Inc. Wts. TIUM.WT.U 0.350 0.410 0.5000 0.3350 Tocvan Ventures Corp. TOC 0.080 0.120 0.1200 0.1000 Enertopia Corp. TOP 0.025 0.030 0.1050 0.0150 Tantalex Resources Corporation TTX 0.025 0.030 0.1500 0.0200 12 Exploration Inc. TWLV 0.220 0.300 0.2000 0.2000 Ubique Minerals Limited UBQ 0.070 0.100 0.2500 0.0500 UpSnap Inc. UP 0.010 0.0200 0.0050 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 Vogogo Inc. VGO 1.900 2.000 13.5000 1.1000 Phivida Holdings Inc. Wts. VIDA.WT 0.090 0.120 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 Valeo Pharma Inc. VPH 0.550 0.9800 0.6100 Wayland Group Corp. WAYL 0.740 0.740 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 Winston Resources Inc. WRW 0.025 0.035 0.2400 0.0150 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 Canadian Overseas Petroleum Limited XOP 0.005 0.0100 0.0050 Kootenay Zinc Corp. ZNK 0.050 0.065 0.2900 0.0450 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: 19,845 Total Volume: 66,375,889 Total Value: $50,233,559 Advanced: 106 Declined: 114 Unchanged: 290 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.