CNSX Trading Daily Market Summary May 31 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 855 11.4500 9.5000 11.2700 +0.7700 18.0900 8.7500 Supreme Metals Corp. ABJ 70 0.0150 0.0150 0.0150 0.0000 0.0500 0.0100 Alliance Growers Corp. ACG 1628 0.0650 0.0600 0.0650 +0.0050 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 548 18.9500 18.0200 18.2500 -0.2100 28.3000 11.9900 Ansar Financial and Dev Corporation AFD 15 0.6100 0.6000 0.6000 -0.0100 0.7500 0.3000 Affinor Growers Inc. AFI 240 0.0350 0.0350 0.0350 0.0000 0.1350 0.0250 Algernon Pharmaceuticals Inc. AGN 45 0.2450 0.2450 0.2450 -0.0050 0.5500 0.1000 AgraFlora Organics International Inc AGRA 8871 0.3750 0.3600 0.3700 0.0000 0.8600 0.0780 Alternate Health Corp. AHG 513 0.6300 0.5700 0.5700 -0.0800 0.9500 0.3000 Advantagewon Oil Corp. AOC 500 0.0200 0.0200 0.0200 0.0000 0.0600 0.0150 Appia Energy Corp. API 122 0.3400 0.3050 0.3400 -0.0100 0.4100 0.1400 Global Cannabis Applications Corp. APP 1846 0.0750 0.0650 0.0750 0.0000 0.3450 0.0650 AREV Brands International Ltd. AREV 150 0.2750 0.2650 0.2750 +0.0100 0.4750 0.1750 Argo Gold Inc. ARQ 20 0.0800 0.0800 0.0800 0.0000 0.3250 0.0700 Asia Cannabis Corp. ASIA 7345 0.0850 0.0700 0.0750 -0.0450 0.7900 0.0700 Australis Capital Inc. AUSA 5421 1.1100 1.0300 1.0500 -0.0500 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 464 0.8600 0.8100 0.8100 -0.0500 11.4900 0.3600 Avarone Metals Inc. AVM 9988 0.1100 0.1050 0.1100 0.0000 0.1150 0.0350 BacTech Environmental Corporation BAC 2106 0.0200 0.0200 0.0200 0.0000 0.0400 0.0150 Body and Mind Inc. BAMM 1022 2.4000 2.3000 2.4000 +0.0300 3.7100 0.3300 Blueberries Medical Corp. BBM 2336 0.4650 0.4250 0.4350 -0.0250 0.8800 0.3400 Benchmark Botanics Inc. BBT 20 0.5600 0.5600 0.5600 0.0000 1.2000 0.2000 Blockchain Foundry Inc BCFN 2043 0.1100 0.0850 0.1100 -0.0050 0.2400 0.0150 Bird River Resources Inc. BDR 2500 0.0150 0.0150 0.0150 0.0000 0.1000 0.0150 Beleave Inc. BE 3292 0.0900 0.0850 0.0900 +0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 40 0.1100 0.1050 0.1050 0.0000 0.2900 0.0900 Braingrid Limited BGRD 330 0.0800 0.0700 0.0700 -0.0100 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 4717 0.1150 0.1050 0.1100 -0.0050 0.3200 0.0650 Biome Grow Inc. BIO 181 0.5700 0.5500 0.5600 +0.0100 2.1000 0.4700 Belgravia Capital International Inc. BLGV 180 0.0250 0.0200 0.0250 +0.0050 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 566 0.3950 0.3800 0.3850 0.0000 0.6000 0.2600 BLOK Technologies Inc. BLK 371 0.0250 0.0200 0.0250 +0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 1669 1.2000 1.1400 1.1600 -0.0400 2.7200 1.0200 Bougainville Ventures Inc. BOG 1210 0.1000 0.1000 0.1000 +0.0050 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 262 0.1600 0.1450 0.1450 -0.0050 0.4850 0.1000 The Yield Growth Corp. BOSS 11624 0.5000 0.4350 0.4900 +0.0050 0.9400 0.1650 Aura Health Inc. BUZZ 1670 0.1450 0.1400 0.1450 0.0000 0.6500 0.1250 Block X Capital Corp. BXXX 90 0.0600 0.0600 0.0600 -0.0050 0.1250 0.0150 CannAmerica Brands Corp. CANA 551 0.1850 0.1650 0.1800 -0.0250 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 23594 0.4000 0.3800 0.3950 -0.0150 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 1276 0.1600 0.1300 0.1600 +0.0100 0.1900 0.1300 CB2 Insights Inc. CBII 7580 0.2200 0.1900 0.1900 0.0000 0.5000 0.1900 Cannabis One Holdings Inc. CBIS 6111 1.5300 1.3000 1.3800 +0.0200 4.6800 0.9100 Copperbank Resources Corp. CBK 2242 0.0450 0.0350 0.0400 0.0000 0.0900 0.0350 Certive Solutions Inc. CBP 20 0.0450 0.0400 0.0450 +0.0150 0.0450 0.0100 Green River Gold Corp. CCR 270 0.0550 0.0550 0.0550 +0.0100 0.0700 0.0400 CordovaCann Corp. CDVA 20 0.7500 0.6800 0.6800 -0.1000 2.0000 0.6000 Cerro Grande Mining Corporation CEG 2 0.0050 0.0000 0.0150 0.0050 California Gold Mining Inc. CGM 915 0.6300 0.5800 0.6100 +0.0300 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 680 0.3450 0.3200 0.3450 +0.0250 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 249 1.9600 1.8000 1.8700 -0.0300 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 100 0.1500 0.1500 0.1500 +0.0050 0.4300 0.0500 Chemistree Technology Inc. CHM 548 0.5400 0.5100 0.5300 -0.0200 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 250 0.1200 0.1200 0.1200 -0.0150 0.2500 0.1200 Choom Holdings Inc. CHOO 3497 0.4750 0.4350 0.4500 -0.0150 1.4700 0.3800 Canada House Wellness Group Inc. CHV 1363 0.1400 0.1300 0.1400 0.0000 0.4500 0.1250 Cresco Labs Inc. CL 2671 15.3000 13.7100 15.0500 +0.2500 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 325 0.4150 0.4000 0.4150 0.0000 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 2180 0.0750 0.0700 0.0750 +0.0050 0.3000 0.0600 CannaOne Technologies Inc CNNA 709 1.4000 1.3700 1.3700 -0.0200 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 1357 1.4000 1.3100 1.3400 -0.1000 2.3500 0.5000 CENTR Brands Corp. CNTR 50 0.6900 0.6800 0.6800 -0.0200 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 561 0.2000 0.1850 0.1950 +0.0050 0.4000 0.1100 International Cobalt Corp CO 1830 0.0150 0.0150 0.0150 0.0000 0.1900 0.0100 Codebase Ventures Inc. CODE 2462 0.0350 0.0350 0.0350 0.0000 0.0850 0.0200 Captor Capital Corp CPTR 819 1.4000 1.2000 1.4000 +0.1000 3.3000 0.7500 Carl Data Solutions Inc. CRL 20 0.0600 0.0600 0.0600 -0.0050 0.1800 0.0550 Crop Infrastructure Corp. CROP 5461 0.2700 0.2600 0.2600 -0.0100 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 213 0.0650 0.0650 0.0650 0.0000 2.3000 0.0350 Chemesis International Inc. CSI 1117 1.8300 1.6200 1.8000 -0.0100 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 10712 0.1000 0.0950 0.1000 -0.0050 0.5400 0.0850 Curaleaf Holdings, Inc. CURA 7000 11.8500 10.7900 11.1500 -1.0100 15.7500 5.1200 Biocure Technology Inc. CURE 10 0.3800 0.3800 0.3800 +0.0300 1.0700 0.3000 City View Green Holdings Inc. CVGR 5808 0.1250 0.0950 0.1200 +0.0100 0.4650 0.0950 C21 Investments Inc. CXXI 2103 1.2200 1.1500 1.1500 -0.0700 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 160 0.0150 0.0150 0.0150 0.0000 0.3800 0.0100 Data Deposit Box Inc. DDB 24 0.0150 0.0150 0.0150 -0.0050 0.0750 0.0150 Debut Diamonds Inc. DDI 9660 0.0150 0.0050 0.0050 -0.0050 0.0150 0.0050 DeepRock Minerals Inc. DEEP 410 0.0400 0.0400 0.0400 -0.0050 0.1000 0.0400 Dixie Brands Inc. DIXI.U 988 0.7700 0.7000 0.7000 -0.0600 1.2000 0.3100 Delrey Metals Corp. DLRY 2707 0.1500 0.1250 0.1500 +0.0200 0.5000 0.1200 Rapid Dose Therapeutics Corp. DOSE 994 0.8400 0.8100 0.8100 -0.0400 1.3300 0.6000 DionyMed Brands Inc. DYME 2832 2.4200 1.6200 2.3500 +0.4500 4.2900 1.6200 Earth Alive Clean Technologies Inc. EAC 575 0.1550 0.1450 0.1550 +0.0100 0.3950 0.1400 SpeakEasy Cannabis Club Ltd. EASY 242 0.9100 0.8800 0.9000 0.0000 1.3300 0.1900 Nutritional High International Inc. EAT 7122 0.2150 0.2000 0.2100 -0.0100 0.5100 0.1300 Eviana Health Corporation EHC 33 0.5200 0.5200 0.5200 0.0000 1.6800 0.4800 Leviathan Cannabis Group Inc. EPIC 387 0.4500 0.4100 0.4500 +0.0200 2.3200 0.2400 ePlay Digital Inc. EPY 345 0.0950 0.0950 0.0950 -0.0050 0.1950 0.0500 EarthRenew Inc. ERTH 28840 0.0500 0.0400 0.0400 -0.0200 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 110 0.9000 0.8600 0.9000 +0.0300 1.2900 0.5900 Etruscus Resources Corp. ETR 46 0.3600 0.3600 0.3600 +0.0450 0.5000 0.2350 Explorex Resources Inc. EX 10 0.2500 0.2500 0.2500 -0.0100 0.4500 0.2050 EXMceuticals Inc. EXM 188 1.1600 1.0500 1.1300 -0.0600 1.9700 0.8700 Far Resources Ltd. FAT 1709 0.0750 0.0650 0.0700 -0.0050 0.3850 0.0600 Fandom Sports Media Corp. FDM 5183 0.0900 0.0750 0.0800 -0.0150 0.1800 0.0450 Future Farm Technologies Inc. FFT 3086 0.1300 0.1200 0.1250 0.0000 0.5900 0.1000 Fineqia International Inc. FNQ 180 0.0100 0.0100 0.0100 0.0000 0.0250 0.0050 Flower One Holdings Inc. FONE 2770 2.7500 2.5000 2.6500 -0.1800 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1320 110.0000 108.0000 110.0000 -2.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 1399 0.9100 0.8200 0.8300 -0.0800 1.0500 0.5500 Metaverse Capital Corp FORK 15720 0.0350 0.0300 0.0350 +0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 25 0.0600 0.0600 0.0600 0.0000 0.1000 0.0600 FAX Capital Corp. FXC 1 4.3500 4.3500 4.3500 +0.1000 4.4500 1.5100 Gabriella's Kitchen Inc. GABY 3734 0.3500 0.3250 0.3350 -0.0150 0.7500 0.2100 Graph Blockchain Inc GBLC 230 0.0300 0.0300 0.0300 0.0000 0.2000 0.0250 Genius Metals Inc GENI 10 0.1750 0.1750 0.1750 +0.0050 0.2500 0.1200 Generation Mining Limited GENM 1400 0.2800 0.2800 0.2800 0.0000 0.3300 0.0950 Glance Technologies Inc. GET 739 0.1400 0.1350 0.1350 -0.0100 0.8800 0.1100 Gravitas Financial Inc. GFI 2105 0.0100 0.0100 0.0100 -0.0050 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 2831 0.0600 0.0500 0.0600 +0.0100 3.8931 0.0500 Green Growth Brands Inc. GGB 4802 3.7800 3.4900 3.7000 -0.0500 6.4000 0.7200 Global Hemp Group Inc. GHG 2354 0.0600 0.0550 0.0550 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 13963 0.1050 0.1000 0.1050 +0.0050 0.3050 0.0900 Goldrea Resources Corp. GOR 244 0.0900 0.0850 0.0900 -0.0050 0.1500 0.0400 Gunpowder Capital Corp. GPC 20 0.0450 0.0450 0.0450 0.0000 0.0900 0.0250 Graphite Energy Corp. GRE 1 0.5100 0.0000 2.3500 0.2000 Grown Rogue International Inc. GRIN 1344 0.2450 0.2200 0.2350 -0.0100 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 5 0.0300 0.0000 0.1600 0.0200 Getchell Gold Corp. GTCH 140 0.1900 0.1800 0.1800 0.0000 0.6000 0.1300 Green Thumb Industries Inc. GTII 2552 16.3700 14.9700 16.3700 +0.9500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 7341 9.5700 8.8700 9.0900 -0.5100 14.5000 4.5600 Harrys Manufacturing Inc. HARY 385 0.0750 0.0700 0.0700 -0.0050 0.5000 0.0500 High Hampton Holdings Corp. HC 2706 0.2750 0.2550 0.2700 +0.0200 1.1200 0.1700 Heritage Global Inc. HGP 82 0.9000 0.7000 0.9000 +0.1000 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 150 0.0400 0.0300 0.0400 0.0000 0.0900 0.0200 High Tide Inc. HITI 5418 0.3850 0.3500 0.3600 -0.0100 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 120 0.0650 0.0650 0.0650 +0.0050 0.1050 0.0400 HealthSpace Data Systems Ltd. HS 2000 0.0400 0.0400 0.0400 -0.0050 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 26376 0.2100 0.1950 0.2000 -0.0050 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 5389 5.4400 5.0800 5.4400 +0.1900 9.4900 4.5000 International Battery Metals Ltd. IBAT 540 0.0850 0.0800 0.0850 -0.0100 0.4200 0.0500 Integrated Cannabis Company Inc. ICAN 501 0.3900 0.3800 0.3800 0.0000 2.0200 0.2650 ThreeD Capital Inc. IDK 1035 0.0950 0.0900 0.0950 +0.0150 0.4200 0.0700 IntellaEquity Inc. IEQ 1306 0.0450 0.0400 0.0450 +0.0100 0.2300 0.0200 Imagin Medical Inc. IME 566 0.0650 0.0650 0.0650 -0.0050 0.3050 0.0650 Indus Holdings, Inc. INDS 330 8.9900 7.8000 8.5000 +0.0500 15.9500 7.8000 Ionic Brands Corp. IONC 2333 0.4650 0.4350 0.4650 +0.0150 0.9000 0.3750 Imagination Park Technologies IP 4615 0.0650 0.0550 0.0550 -0.0050 0.3550 0.0400 Irving Resources Inc. IRV 230 2.9000 2.8000 2.8400 -0.0300 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 1541 0.2100 0.1950 0.2000 -0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 1468 1.3200 1.2100 1.2700 -0.0800 6.4000 1.0000 Idaho Champion Gold Mines Canada Inc. ITKO 50 0.0800 0.0750 0.0750 -0.0050 0.4000 0.0750 Izotropic Corporation IZO 50 0.3000 0.2600 0.2600 -0.0350 0.5000 0.2600 Lotus Ventures Inc. J 230 0.2100 0.2050 0.2100 +0.0050 0.4650 0.1550 International Cannabrands Inc. JUJU 6603 0.0850 0.0750 0.0850 0.0000 0.3900 0.0500 Koios Beverage Corp. KBEV 2150 0.3950 0.3700 0.3950 +0.0100 1.0500 0.1700 Kontrol Energy Corp. KNR 1670 0.9100 0.7800 0.8700 +0.0800 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 95 0.0800 0.0700 0.0700 -0.0200 3.9500 0.0500 KWG Resources Inc. KWG 2776 0.0100 0.0050 0.0100 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 8 0.1500 0.0000 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 5350 0.4200 0.3600 0.3900 -0.0350 0.9400 0.2250 Liberty Health Sciences Inc. LHS 5982 0.7800 0.7400 0.7800 0.0000 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 1222 0.1300 0.1200 0.1200 -0.0050 0.3650 0.0800 Liht Cannabis Corp. LIHT 1193 0.1950 0.1900 0.1900 -0.0050 0.5500 0.1500 Callitas Health Inc. LILY 30 0.0950 0.0950 0.0950 0.0000 0.2400 0.0500 LeanLife Health Inc. LLP 850 0.0550 0.0550 0.0550 +0.0100 0.1450 0.0300 Litelink Technologies Inc. LLT 3857 0.2000 0.1700 0.2000 0.0000 0.3300 0.1000 Lexington Biosciences Inc. LNB 5 0.3000 0.0000 3.1000 0.0850 Redfund Capital Corp. LOAN 20 0.1250 0.1250 0.1250 0.0000 0.7000 0.1150 Cannara Biotech Inc. LOVE 3727 0.1700 0.1600 0.1650 0.0000 0.3450 0.1600 Newlox Gold Ventures Corp. LUX 10 0.0400 0.0400 0.0400 +0.0100 0.0600 0.0250 Luxxfolio Holdings Inc. LUXX 500 0.0900 0.0800 0.0800 0.0000 0.2000 0.0800 Lexaria Bioscience Corp. LXX 384 1.3000 1.2400 1.2900 -0.0100 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 10 0.0400 0.0400 0.0400 0.0000 0.1850 0.0250 Marret High Yield Strategies Fund A MHY.UN 5 0.0500 0.0000 0.1200 0.0050 Minera IRL Limited MIRL 18 0.0850 0.0850 0.0850 -0.0050 0.1150 0.0500 True Leaf Brands Inc. MJ 424 0.4550 0.4200 0.4550 +0.0250 0.7400 0.3250 MJardin Group, Inc. MJAR 1050 1.2700 1.1000 1.1800 -0.0500 8.9000 1.0500 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 10366 3.0000 2.7100 2.9800 -0.0600 9.8800 2.7100 MedMen Enterprises Inc. Wts. MMEN.WT 1823 0.5800 0.5300 0.5600 -0.0400 3.5200 0.4050 Metalo Manufacturing Inc. MMI 10 0.3500 0.3500 0.3500 0.0000 0.4500 0.1000 Matica Enterprises Inc. MMJ 1140 0.0900 0.0850 0.0850 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 330 0.1800 0.1700 0.1800 +0.0100 0.6300 0.1200 MPX International Corporation MPXI 839 0.5600 0.5300 0.5400 -0.0100 1.2300 0.4900 MLI Marble Lending Inc. MRBL 380 0.2000 0.2000 0.2000 0.0000 0.3250 0.1850 Monterey Minerals Inc. MREY 10 0.0500 0.0500 0.0500 +0.0100 0.1600 0.0400 Micromem Technologies Inc. MRM 2412 0.0450 0.0450 0.0450 0.0000 0.1600 0.0250 Cannvas MedTech Inc. MTEC 926 0.2500 0.2200 0.2500 -0.0100 1.0000 0.2200 Maxtech Ventures Inc. MVT 920 0.0400 0.0400 0.0400 -0.0150 0.3150 0.0350 Micron Waste Technologies Inc MWM 161 0.3250 0.3100 0.3150 0.0000 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 1675 0.4100 0.3900 0.4000 -0.0100 2.0800 0.3800 Innovative Properties Inc. NAB 1252 0.6600 0.6200 0.6600 +0.0100 0.9800 0.0350 North Bud Farms Inc. NBUD 99 0.2800 0.2650 0.2800 +0.0050 0.8000 0.1900 NetCents Technology Inc. NC 621 0.6500 0.5800 0.6300 +0.0500 2.6400 0.5300 Nerds On Site Inc. NERD 324 0.2250 0.2150 0.2200 +0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 450 0.0450 0.0450 0.0450 0.0000 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 3301 0.4100 0.3750 0.3850 +0.0100 0.8500 0.2700 Cryptanite Blockchain Technologies Corp. NITE 5 0.0500 0.0000 0.2850 0.0250 NewLeaf Brands Inc. NLB 189 0.6400 0.6100 0.6100 -0.0200 7.2000 0.6000 Northern Lights Resources Corp. NLR 50 0.0250 0.0250 0.0250 0.0000 0.1500 0.0200 NanoSphere Health Sciences Inc. NSHS 330 0.2500 0.2350 0.2500 +0.0150 0.5100 0.2000 NexTech AR Solutions Corp NTAR 174 0.6600 0.6200 0.6300 +0.0300 1.1000 0.2400 Nuran Wireless Inc. NUR 3208 0.0650 0.0600 0.0600 0.0000 0.1500 0.0400 Nuinsco Resources Limited NWI 480 0.0100 0.0050 0.0100 +0.0050 0.0800 0.0050 CannaRoyalty Corp. OH 3804 11.1000 10.0600 11.1000 -0.0100 13.1000 4.1900 Permex Petroleum Corporation OIL 324 0.1300 0.1200 0.1300 +0.0050 0.5300 0.1050 Nextleaf Solutions Ltd. OILS 11478 0.5200 0.4650 0.4950 -0.0050 0.8300 0.3000 Organic Potash Corporation OPC 100 0.0300 0.0300 0.0300 0.0000 0.0800 0.0200 Orchid Ventures Inc. ORCD 1 0.4100 0.0000 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 267 0.1600 0.1600 0.1600 -0.0150 1.0000 0.1150 Ovation Science Inc OVAT 905 0.6500 0.5400 0.6500 +0.1000 0.6500 0.2900 One World Lithium Inc. OWLI 3121 0.2000 0.1800 0.2000 +0.0150 0.2200 0.1200 POSaBIT Systems Corporation PBIT 120 0.3500 0.3300 0.3500 0.0000 1.1800 0.2800 Portage Biotech Inc. PBT.U 240 0.0850 0.0850 0.0850 +0.0100 0.1150 0.0750 Preferred Dental Technologies Inc. PDTI 214 0.0450 0.0350 0.0450 0.0000 0.0750 0.0150 Patriot Gold Corp. PGOL 34 0.0400 0.0400 0.0400 -0.0550 0.0950 0.0400 Premier Health Group Inc. PHGI 413 0.4400 0.4200 0.4400 -0.1300 1.0700 0.2300 Canntab Therapeutics Limited PILL 307 0.7300 0.7000 0.7300 +0.0200 2.1400 0.5200 Pivit Exploration Inc. PIVT 1300 0.0750 0.0700 0.0750 -0.0200 0.1900 0.0600 ParcelPal Technology Inc. PKG 3004 0.2250 0.2100 0.2100 -0.0150 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 50 0.0300 0.0300 0.0300 0.0000 0.0550 0.0200 Planet 13 Holdings Inc. PLTH 2860 2.8400 2.6400 2.6600 -0.1300 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 70 0.5400 0.5200 0.5400 -0.0200 0.8700 0.1400 Plus Products Inc PLUS 325 4.6000 4.4500 4.5800 -0.0800 7.9700 3.5100 Peloton Minerals Corporation PMC 740 0.1050 0.0850 0.1000 0.0000 0.1350 0.0250 Weekend Unlimited Inc. POT 6011 0.0650 0.0600 0.0600 0.0000 0.3600 0.0600 PreveCeutical Medical Inc. PREV 4849 0.0550 0.0500 0.0500 -0.0050 0.1700 0.0300 Park Lawn Company Limited PRL 5 6.0000 6.0000 6.0000 -2.7500 9.4000 6.0000 Platinex Inc. PTX 50 0.0400 0.0400 0.0400 0.0000 0.1050 0.0250 World Class Extractions Inc. PUMP 54914 0.1550 0.1450 0.1450 -0.0050 0.2250 0.1150 Pushfor Investments Inc. PUSH 105 0.6000 0.4900 0.6000 +0.1650 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 1154 0.4900 0.4250 0.4900 +0.0450 0.6500 0.1700 Captiva Verde Land Corp. PWR 549 0.2450 0.2150 0.2150 +0.0050 0.3000 0.0600 Quinsam Capital Corporation QCA 1146 0.2050 0.1950 0.2000 0.0000 0.3850 0.1900 Quadron Cannatech Corporation QCC 1222 0.2800 0.2500 0.2650 -0.0050 0.3900 0.1000 Rain City Resources Inc. RAIN 550 0.0800 0.0800 0.0800 +0.0050 0.1400 0.0750 Rockcliff Metals Corporation RCLF 634 0.1000 0.0900 0.0900 -0.0050 0.1850 0.0900 Relay Medical Corp. RELA 777 0.1950 0.1900 0.1950 0.0000 0.3600 0.1800 Reservoir Capital Corp. REO 0 0.0750 0.0000 0.0750 0.0100 Renforth Resources Inc. RFR 3000 0.0500 0.0450 0.0450 0.0000 0.0550 0.0200 Resinco Capital Partners Inc. RIN 1021 0.0500 0.0450 0.0500 +0.0100 0.3200 0.0400 Rise Gold Corp. RISE 850 0.0700 0.0650 0.0700 0.0000 0.1500 0.0450 RIWI Corp. RIW 1 3.1000 3.1000 3.1000 +0.2000 3.5000 1.0000 Rockshield Capital Corp. RKS 290 0.0750 0.0750 0.0750 0.0000 0.2700 0.0750 West Red Lake Gold Mines Inc. RLG 130 0.0850 0.0800 0.0850 +0.0050 0.1200 0.0450 RISE Life Science Corp. RLSC 60 0.2100 0.2100 0.2100 +0.0100 0.3850 0.0450 Rubicon Organics Inc. ROMJ 174 2.9500 2.8500 2.9500 +0.1400 5.2500 1.6000 Ravenquest BioMed Inc. RQB 549 0.6300 0.6100 0.6200 +0.0200 1.0900 0.3800 Rift Valley Resources Corp. RVR 2046 0.0750 0.0650 0.0650 -0.0100 0.1000 0.0500 Subscribe Technologies Inc. SAAS 1060 0.0300 0.0150 0.0150 -0.0100 0.1300 0.0150 3 Sixty Risk Solutions Ltd. SAFE 1539 0.3100 0.2850 0.2900 -0.0200 0.8300 0.2800 Security Devices International Inc. SDZ 3 0.1900 0.0000 0.2300 0.1200 Sharc International Systems Inc. SHRC 112 0.2000 0.1950 0.2000 0.0000 0.4950 0.1900 Sitka Gold Corp. SIG 10 0.1100 0.1100 0.1100 +0.0100 0.2000 0.0400 Hydro66 Holdings Corp. SIX 98 0.4900 0.4400 0.4400 -0.0450 0.9500 0.2500 SLANG Worldwide Inc. SLNG 6738 2.0300 1.9000 1.9300 -0.1200 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 30 0.0600 0.0600 0.0600 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1407 4.1600 4.0000 4.1500 +0.1400 8.9400 2.8300 SOL Global Investments Corp. SOL 2673 2.4800 2.1700 2.4800 +0.1100 5.0000 1.0200 Sona Nanotech Inc. SONA 170 0.2800 0.2600 0.2800 +0.0500 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 5684 0.3700 0.3500 0.3700 -0.0100 0.6100 0.1900 Spey Resources Corp. SPEY 250 0.0650 0.0600 0.0650 -0.0150 0.1550 0.0400 Spacefy Inc. SPFY 300 0.1200 0.1200 0.1200 -0.0100 0.3700 0.1150 Spearmint Resources Inc. SPMT 210 0.0250 0.0200 0.0250 +0.0050 0.0525 0.0200 SponsorsOne Inc. SPO 1210 0.0950 0.0900 0.0900 +0.0050 0.2600 0.0500 Sproutly Canada Inc. SPR 11523 0.8200 0.7800 0.7800 -0.0100 1.1800 0.2500 Stem Holdings Inc. STEM 5 1.9000 1.9000 1.9000 0.0000 4.4800 1.9000 StillCanna Inc. STIL 2146 1.2500 1.1900 1.2300 +0.0400 1.6400 1.0000 Wildflower Brands Inc. SUN 564 0.6800 0.6700 0.6700 0.0000 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 12818 0.1100 0.0800 0.1000 +0.0200 0.2700 0.0350 Taku Gold Corp. TAK 27 0.0400 0.0400 0.0400 0.0000 0.1500 0.0350 Transcanna Holdings Inc. TCAN 553 5.8000 5.5000 5.6500 -0.3500 7.7900 0.7700 Terranueva Corporation TEQ 58 0.8500 0.8500 0.8500 0.0000 1.7500 0.3750 TerrAscend Corp. TER 548 7.9500 7.5200 7.7500 +0.1000 13.5000 3.8000 Taiga Gold Corp TGC 83 0.0750 0.0750 0.0750 +0.0050 0.1750 0.0600 1933 Industries Inc. TGIF 4795 0.4900 0.4700 0.4750 -0.0200 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 378 0.1600 0.1550 0.1600 +0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 646 0.3000 0.2850 0.2900 0.0000 1.3300 0.2500 TILT Holdings Inc. TILT 4868 1.9400 1.7500 1.8000 -0.1200 4.0000 1.5100 Cansortium Inc. TIUM.U 11254 1.8400 1.6900 1.7400 +0.0900 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 20 0.4100 0.4100 0.4100 0.0000 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 2 4.3700 4.3700 4.3700 0.0000 5.5000 4.2500 Theramed Health Corporation TMED 893 0.1200 0.1050 0.1150 +0.0050 0.6200 0.1050 Tartisan Nickel Corp. TN 500 0.0400 0.0400 0.0400 0.0000 0.1200 0.0200 The Tinley Beverage Company Inc. TNY 2759 0.6500 0.6000 0.6200 -0.0300 0.9700 0.3900 Tower One Wireless Corp. TO 35 0.0850 0.0800 0.0800 -0.0050 0.1850 0.0600 Tree of Knowledge International Corp. TOKI 6651 0.1400 0.1300 0.1300 -0.0100 1.5300 0.1300 Trackloop Analytics Corp. TOOL 80 0.0500 0.0500 0.0500 0.0000 0.1600 0.0300 Enertopia Corp. TOP 2 0.0300 0.0000 0.1050 0.0150 Torino Power Solutions Inc TPS 50 0.0500 0.0500 0.0500 +0.0200 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 3097 15.6600 14.8800 14.9600 -1.0400 23.8500 9.1000 Talisker Resources Ltd. TSK 250 0.1300 0.1300 0.1300 -0.0100 0.1600 0.0800 Black Tusk Resources Inc. TUSK 3179 0.1550 0.1350 0.1550 +0.0100 0.2850 0.1200 Global UAV Technologies Ltd. UAV 1002 0.0250 0.0200 0.0250 0.0000 0.1000 0.0200 United Battery Metals Corp. UBM 3650 0.0400 0.0300 0.0400 +0.0050 1.6800 0.0250 Upco International Inc UPCO 1280 0.0450 0.0300 0.0300 -0.0100 0.4500 0.0300 NameSilo Technologies Corp. URL 246 0.4650 0.4600 0.4650 -0.0250 0.5400 0.3250 American Pacific Mining Corp. USGD 4657 0.1600 0.1200 0.1550 +0.0350 0.3150 0.0400 VirtualArmour International Inc. VAI 220 0.2300 0.2000 0.2050 0.0000 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 468 1.9100 1.8000 1.9100 +0.0900 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 281 0.6900 0.6500 0.6800 0.0000 0.9700 0.2569 Vogogo Inc. VGO 113 2.2200 2.0000 2.0000 0.0000 13.5000 1.1000 Valens Groworks Corp. VGW 5428 4.1000 3.9100 3.9300 -0.1600 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 718 1.2000 1.1300 1.1600 -0.0800 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 30 0.5200 0.5100 0.5200 +0.0200 0.9800 0.4200 Phivida Holdings Inc. VIDA 12803 0.5700 0.4450 0.4650 -0.1250 1.3800 0.4450 Phivida Holdings Inc. Wts. VIDA.WT 290 0.0900 0.0900 0.0900 -0.0100 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 352 0.0850 0.0750 0.0850 +0.0050 0.2900 0.0700 Victory Resources Corporation VR 314 0.1500 0.1000 0.1250 -0.0250 0.2000 0.0200 Vireo Health International Inc. S.V. VREO 1055 4.7000 4.0100 4.5000 +0.1100 6.8700 4.0100 Versus Systems Inc. VS 16 0.2400 0.2250 0.2250 -0.0150 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 2540 0.5400 0.4800 0.5300 +0.0200 0.7500 0.4500 Winston Gold Corp. WGC 40 0.0350 0.0350 0.0350 -0.0150 0.0800 0.0250 Willow Biosciences Inc. WLLW 768 1.9900 1.8000 1.8900 0.0000 5.2500 1.1700 ICC International Cannabis Corp. WRLD.U 29838 0.1900 0.1650 0.1650 -0.0250 0.9100 0.1650 Western Uranium & Vanadium Corp. WUC 119 1.0700 1.0300 1.0500 0.0000 3.3200 0.7400 MGX Minerals Inc. XMG 1187 0.2300 0.2200 0.2300 +0.0050 1.3900 0.2150 Exro Technologies Inc. XRO 400 0.2150 0.2100 0.2100 -0.0100 0.5400 0.2100 XORTX Therapeutics Inc. XRX 400 0.1650 0.1650 0.1650 -0.0050 0.2950 0.1300 Zanzibar Gold Inc. ZBR 280 0.2000 0.1750 0.1750 -0.0250 0.3150 0.1000 Kootenay Zinc Corp. ZNK 1 0.0500 0.0000 0.2900 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo American Battery Metals Corp. ABC 0.340 0.360 0.4500 0.1500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 2.500 3.060 3.2900 1.7500 Advantex Marketing International Inc. ADX 0.005 0.0050 0.0050 Arctic Glacier Income Fund AG.UN 0.060 0.070 0.0750 0.0500 Agrios Global Holdings Ltd. AGRO 0.560 0.570 0.7200 0.3600 AJN Resources Inc. AJN 0.090 0.500 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.130 0.130 0.3200 0.1050 Alchemist Mining Inc. AMS 0.080 0.080 0.1200 0.0400 Armada Mercantile Ltd. ARM 0.195 0.395 0.5900 0.2800 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.055 0.0800 0.0250 Ascent Industries Corp. ASNT 0.095 0.095 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 Bucephalus Capital Corp. BCA 0.050 0.100 0.1250 0.0400 Blockchain Holdings Ltd. BCX 0.490 0.520 2.4000 0.1100 Ignite International Brands, Ltd. BILZ 1.980 1.980 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 13.2000 0.3000 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 21C Metals Inc. BULL 0.160 0.180 0.4200 0.1600 BioMark Diagnostics Inc. BUX 0.090 0.100 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 FinCanna Capital Corp. CALI 0.110 0.115 0.4450 0.0800 CAT Strategic Metals Corporation CAT 0.040 0.050 0.1500 0.0350 Empower Clinics Inc CBDT 0.150 0.150 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 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 Canadian Metals Inc. CME 0.045 0.050 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 0.220 0.270 0.3250 0.0500 Crest Resources Inc. CRES 0.100 0.140 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 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 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 Deer Horn Capital Inc. DHC 0.180 0.195 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 0.045 0.050 0.1000 0.0300 The Delma Group Inc. DLMA 0.700 1.000 7.2500 0.7500 DNI Metals Inc. DNI 0.050 0.050 0.1100 0.0400 Dundee Sustainable Technologies Inc. DST 0.020 0.030 0.0750 0.0050 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 Eurogas International Inc. EI 0.005 0.015 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 0.105 0.160 0.2700 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1200 0.0650 Eastern Zinc Corp. EZNC 0.080 0.125 0.2750 0.0800 First Energy Metals Limited FE 0.100 0.180 0.1950 0.1500 Four Nines Gold Inc. FNAU 0.150 0.250 0.6000 0.1000 FogChain Corp FOG 0.045 0.055 0.4700 0.0400 GreenBank Capital Inc. GBC 0.300 0.750 1.5500 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 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 0.010 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 0.120 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 0.500 0.2000 0.0333 Glenbriar Technologies Inc. GTI.X 0.005 0.010 0.0350 0.0100 Hello Pal International Inc. HP 0.060 0.070 0.3450 0.0350 HyperBlock Inc. HYPR 0.020 0.030 0.4350 0.0150 IGEN Networks Corp. IGN 0.035 0.045 0.1000 0.0250 IM Exploration Inc. IM 0.100 0.140 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 80.010 103.000 99.0000 99.0000 Inner Spirit Holdings Ltd. - Warrants ISH.WT 0.080 0.100 0.0600 0.0600 Inspiration Mining Corporation ISM 0.035 0.035 0.0600 0.0200 ICTV Brands Inc. ITV 0.020 0.040 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 StartMonday Technology Corp. JOB 0.040 0.060 0.1750 0.0150 Kal Minerals Corp KAL 0.080 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 Karam Minerals Inc. KMI 0.050 0.120 0.1500 0.0500 KWG Resources Inc. MVS KWG.A 2.010 4.000 4.9900 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 Global Li-Ion Graphite Corp. LION 0.130 0.150 0.3150 0.0600 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 LiveWell Canada Inc. LVWL 1.000 1.000 0.9200 0.6800 McLaren Resources Inc. MCL 0.020 0.025 0.1000 0.0100 Mag One Products Inc. MDD 0.090 0.115 0.1500 0.0200 ME Resource Corp. MEC Mistango River Resources Inc. MIS 0.025 0.035 0.0500 0.0100 Global Health Clinics Ltd. MJRX 0.035 0.040 0.5600 0.0350 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 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 MPV Exploration Inc MPV 0.140 0.170 0.1850 0.0600 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 Plaintree Systems Inc. NPT 0.135 0.190 0.3000 0.1150 MegumaGold Corp NSAU 0.120 0.150 0.3000 0.0750 Northern Sphere Mining Corp. NSM 0.005 0.020 0.0900 0.0100 New Tech Minerals Corp. NTM 0.020 0.030 0.0700 0.0150 Nass Valley Gateway Ltd. NVG 0.045 0.130 0.3100 0.0450 Nexco Resources Inc. NXU 0.065 0.2800 0.0600 ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Ortho Regenerative Technologies Inc. ORTH 0.270 0.290 0.5500 0.1600 Osoyoos Cannabis Inc. OSO 0.245 0.245 0.3500 0.1900 Provenance Gold Corp. PAU 0.125 0.180 0.3850 0.1000 Petrocapita Income Trust PCE.UN 1.990 0.5500 0.0100 PUDO Inc. PDO 0.250 0.770 2.0000 0.5000 Blocplay Entertainment Inc. PLAY 0.005 0.0650 0.0050 PrimeWest Mortgage Inv Corporation PRI 0.810 2.000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 0.085 0.115 1.1000 0.0800 Plymouth Rock Technologies Inc. PRT 0.465 0.510 0.7400 0.4500 Pasinex Resources Limited PSE 0.045 0.060 0.1400 0.0350 Quantum Cobalt Corp QBOT 0.050 0.055 0.2500 0.0400 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Quizam Media Corporation QQ 0.095 0.100 0.2100 0.0450 Radial Research Corp RAD 0.155 0.300 0.3500 0.1200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 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 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 0.025 0.3400 0.0150 Sierra Growth Corp. SGRO 0.225 0.250 0.7000 0.1150 Shoal Point Energy Ltd. SHP 0.055 0.065 0.0850 0.0200 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 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 Squire Mining Ltd. SQR 0.450 0.450 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 0.020 0.050 0.1600 0.0150 Shamrock Enterprises Inc. SRS 0.025 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 0.060 0.065 0.2400 0.0300 66 Resources Inc. SXX 0.125 0.2700 0.0600 Syd Financing Inc. SYDF 0.120 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.040 0.050 0.0600 0.0050 Target Capital Inc. TCI 0.030 0.040 0.1400 0.0300 Tempus Capital Inc. TEMP 0.110 0.120 0.3200 0.0050 Terra Nova Resources Inc. TENO 0.055 0.060 0.1850 0.0300 1933 Industries Inc.10% 14SEP21 TGIF.DB 101.000 110.000 125.0000 95.0000 Tocvan Ventures Corp. TOC 0.080 0.120 0.1200 0.1000 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 0.005 0.010 0.0200 0.0050 Urbana Corporation URB 2.220 Urbana Corporation A NV URB.A 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 0.040 0.045 0.5500 0.0350 Vogogo Inc. 8% 30JUN20 VGO.DB 80.000 90.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.520 Valeo Pharma Inc. VPH 0.600 0.800 0.9800 0.6100 Veritas Pharma Inc. VRT 0.500 0.560 4.1500 0.5000 Victory Square Technologies Inc. VST 0.275 0.285 1.6700 0.2600 Wayland Group Corp. WAYL 0.750 0.750 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 eXeBlock Technology Corporation XBLK 0.030 0.035 0.1750 0.0250 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 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: 30,973 Total Volume: 69,488,859 Total Value: $69,212,784 Advanced: 97 Declined: 124 Unchanged: 288 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.