CNSX Trading Daily Market Summary June 03 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 140 0.3400 0.3400 0.3400 -0.0150 0.4500 0.1500 Abacus Health Products Inc ABCS 202 11.7700 10.4500 10.5800 -0.6900 18.0900 8.7500 Supreme Metals Corp. ABJ 1000 0.0150 0.0150 0.0150 0.0000 0.0450 0.0100 Alliance Growers Corp. ACG 2124 0.0650 0.0550 0.0600 -0.0050 0.3100 0.0550 Acreage Holdings, Inc. ACRG.U 2034 18.7700 16.8900 17.0600 -1.1900 28.3000 11.9900 Ansar Financial and Dev Corporation AFD 5 0.6200 0.6200 0.6200 +0.0200 0.7500 0.3000 Affinor Growers Inc. AFI 70 0.0400 0.0350 0.0350 0.0000 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 29 0.0600 0.0600 0.0600 -0.0100 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 202 0.2500 0.2400 0.2500 +0.0050 0.5500 0.1000 AgraFlora Organics International Inc AGRA 19046 0.4000 0.3700 0.3850 +0.0150 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 5 0.5500 0.5500 0.5500 +0.0100 0.7200 0.3600 Alternate Health Corp. AHG 2075 0.5600 0.4500 0.4900 -0.0800 0.9400 0.3000 AJN Resources Inc. AJN 40 0.0900 0.0900 0.0900 0.0000 0.2000 0.0500 Advantagewon Oil Corp. AOC 1050 0.0200 0.0200 0.0200 0.0000 0.0600 0.0150 Appia Energy Corp. API 155 0.3400 0.3400 0.3400 0.0000 0.4100 0.1400 Global Cannabis Applications Corp. APP 276 0.0700 0.0700 0.0700 -0.0050 0.3450 0.0650 AREV Brands International Ltd. AREV 373 0.2800 0.2650 0.2800 +0.0050 0.4750 0.1750 Argo Gold Inc. ARQ 845 0.0900 0.0900 0.0900 +0.0100 0.3250 0.0700 Asante Gold Corporation ASE 600 0.0600 0.0500 0.0500 +0.0100 0.0800 0.0250 Asia Cannabis Corp. ASIA 1004 0.0800 0.0750 0.0750 0.0000 0.7900 0.0700 Australis Capital Inc. AUSA 5831 1.0500 1.0100 1.0200 -0.0300 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 515 0.8600 0.7600 0.7800 -0.0300 11.4900 0.3600 Avarone Metals Inc. AVM 8637 0.1100 0.1000 0.1050 -0.0050 0.1150 0.0350 BacTech Environmental Corporation BAC 350 0.0200 0.0200 0.0200 0.0000 0.0400 0.0150 Body and Mind Inc. BAMM 1438 2.3900 2.2800 2.2900 -0.1100 3.7100 0.3300 Blueberries Medical Corp. BBM 1772 0.4450 0.4150 0.4250 -0.0100 0.8800 0.3400 Blockchain Foundry Inc BCFN 299 0.1050 0.1000 0.1000 -0.0100 0.2300 0.0150 Blockchain Holdings Ltd. BCX 5 0.4000 0.4000 0.4000 -0.1000 2.4000 0.1100 Beleave Inc. BE 5574 0.0900 0.0850 0.0900 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 314 0.1050 0.0900 0.1050 0.0000 0.2900 0.0900 Braingrid Limited BGRD 150 0.0700 0.0650 0.0650 -0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 5720 0.1100 0.1000 0.1000 -0.0100 0.3200 0.0650 Biome Grow Inc. BIO 291 0.5600 0.5100 0.5100 -0.0500 2.1000 0.4700 Belgravia Capital International Inc. BLGV 400 0.0200 0.0200 0.0200 -0.0050 0.0500 0.0150 BlissCo Cannabis Corp. BLIS 1387 0.3900 0.3500 0.3650 -0.0200 0.6000 0.2600 BLOK Technologies Inc. BLK 20 0.0250 0.0250 0.0250 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 922 1.1700 1.1000 1.1100 -0.0500 2.7200 1.0200 Bunker Hill Mining Corp. BNKR 0 0.3000 0.0000 11.7000 0.3000 Bougainville Ventures Inc. BOG 11840 0.1000 0.0900 0.0900 -0.0100 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 701 0.1750 0.1350 0.1700 +0.0250 0.4850 0.1000 The Yield Growth Corp. BOSS 3064 0.4850 0.4300 0.4350 -0.0550 0.9400 0.1650 BioMark Diagnostics Inc. BUX 20 0.0900 0.0900 0.0900 0.0000 0.0900 0.0300 Aura Health Inc. BUZZ 3739 0.1600 0.1400 0.1600 +0.0150 0.6500 0.1250 FinCanna Capital Corp. CALI 1235 0.1150 0.1100 0.1150 +0.0050 0.4450 0.0800 CannAmerica Brands Corp. CANA 658 0.1800 0.1650 0.1750 -0.0050 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 46903 0.3900 0.3450 0.3650 -0.0300 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 2163 0.1400 0.1200 0.1300 -0.0300 0.1900 0.1200 CB2 Insights Inc. CBII 332 0.2000 0.1950 0.1950 +0.0050 0.5000 0.1900 Cannabis One Holdings Inc. CBIS 1209 1.4200 1.2000 1.2000 -0.1800 4.6800 0.9100 Copperbank Resources Corp. CBK 1487 0.0450 0.0400 0.0400 0.0000 0.0900 0.0350 CordovaCann Corp. CDVA 15 0.7000 0.7000 0.7000 +0.0200 2.0000 0.6000 Cerro Grande Mining Corporation CEG 870 0.0050 0.0050 0.0050 0.0000 0.0150 0.0050 California Gold Mining Inc. CGM 1446 0.6000 0.5800 0.5800 -0.0300 0.7900 0.3700 Cannabis Growth Opportunity Corporation CGOC 206 1.8100 1.7400 1.7700 -0.1000 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 156 0.1550 0.1400 0.1400 -0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 1061 0.5100 0.4700 0.4700 -0.0600 0.7500 0.3100 Choom Holdings Inc. CHOO 4264 0.4450 0.4200 0.4250 -0.0250 1.4700 0.3800 Canada House Wellness Group Inc. CHV 2212 0.1350 0.1300 0.1350 -0.0050 0.4500 0.1250 Cresco Labs Inc. CL 1802 15.4200 13.5400 14.0000 -1.0500 18.3700 5.2900 Cielo Waste Solutions Corp. CMC 500 0.0750 0.0750 0.0750 0.0000 0.3000 0.0600 Canadian Metals Inc. CME 120 0.0500 0.0500 0.0500 +0.0050 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 1 0.2650 0.0000 0.3250 0.0500 CannaOne Technologies Inc CNNA 270 1.3900 1.3000 1.3000 -0.0700 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 2050 1.3500 1.2000 1.3100 -0.0300 2.3500 0.5000 CENTR Brands Corp. CNTR 70 0.6900 0.6900 0.6900 +0.0100 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 3487 0.1900 0.1650 0.1650 -0.0300 0.4000 0.1100 International Cobalt Corp CO 6 0.0150 0.0000 0.1900 0.0100 Codebase Ventures Inc. CODE 827 0.0400 0.0350 0.0400 +0.0050 0.0850 0.0200 Captor Capital Corp CPTR 390 1.4500 1.1900 1.1900 -0.2100 3.3000 0.7500 Pasha Brands Ltd. CRFT 19076 1.0500 0.7200 0.7700 +0.7700 1.0500 0.7200 Carl Data Solutions Inc. CRL 100 0.0650 0.0650 0.0650 +0.0050 0.1800 0.0550 Crop Infrastructure Corp. CROP 8539 0.2600 0.2450 0.2450 -0.0150 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 50 0.0400 0.0400 0.0400 -0.0250 2.3000 0.0350 Chemesis International Inc. CSI 1170 1.7900 1.6000 1.6500 -0.1500 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 6357 0.1050 0.0950 0.1000 0.0000 0.5400 0.0850 Curaleaf Holdings, Inc. CURA 8055 11.6000 10.0700 10.0700 -1.0800 15.7500 5.1200 Biocure Technology Inc. CURE 141 0.4100 0.3900 0.4000 +0.0200 1.0700 0.3000 City View Green Holdings Inc. CVGR 1250 0.1300 0.1150 0.1200 0.0000 0.4650 0.0950 C21 Investments Inc. CXXI 4722 1.1400 1.0600 1.0900 -0.0600 3.0000 0.6200 Debut Diamonds Inc. DDI 663 0.0150 0.0100 0.0100 +0.0050 0.0150 0.0050 Deer Horn Capital Inc. DHC 80 0.1950 0.1800 0.1850 +0.0050 0.5800 0.1700 Dixie Brands Inc. DIXI.U 727 0.7300 0.6800 0.6800 -0.0200 1.2000 0.3100 Delrey Metals Corp. DLRY 353 0.1500 0.1400 0.1500 0.0000 0.5000 0.1200 Rapid Dose Therapeutics Corp. DOSE 1215 0.8800 0.8000 0.8500 +0.0400 1.3300 0.6000 DionyMed Brands Inc. DYME 1878 2.3700 1.9600 2.0200 -0.3300 4.2900 1.6200 SpeakEasy Cannabis Club Ltd. EASY 417 0.8800 0.8400 0.8500 -0.0500 1.3300 0.1900 Nutritional High International Inc. EAT 6631 0.2150 0.2000 0.2000 -0.0100 0.5100 0.1300 Eviana Health Corporation EHC 25 0.5000 0.5000 0.5000 -0.0200 1.6800 0.4800 Leviathan Cannabis Group Inc. EPIC 3133 0.4600 0.3400 0.4000 -0.0500 2.3200 0.2400 ePlay Digital Inc. EPY 674 0.1000 0.0950 0.1000 +0.0050 0.1950 0.0500 EnviroLeach Technologies Inc. ETI 458 0.9600 0.9100 0.9600 +0.0600 1.2900 0.5900 Explorex Resources Inc. EX 310 0.2650 0.2500 0.2550 +0.0050 0.4500 0.2050 EXMceuticals Inc. EXM 85 1.1400 1.1000 1.1000 -0.0300 1.9700 0.8700 Far Resources Ltd. FAT 7507 0.0800 0.0650 0.0800 +0.0100 0.3850 0.0600 Fandom Sports Media Corp. FDM 5693 0.0800 0.0650 0.0700 -0.0100 0.1800 0.0450 First Energy Metals Limited FE 55 0.0700 0.0700 0.0700 -0.0800 0.1950 0.0700 Future Farm Technologies Inc. FFT 923 0.1300 0.1150 0.1200 -0.0050 0.5900 0.1000 Fineqia International Inc. FNQ 172 0.0100 0.0050 0.0050 -0.0050 0.0250 0.0050 FogChain Corp FOG 1620 0.0550 0.0500 0.0550 0.0000 0.4700 0.0400 Flower One Holdings Inc. FONE 2063 3.0300 2.7000 2.8400 +0.1900 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1170 115.0000 108.0100 113.0000 +3.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 632 0.8800 0.8300 0.8800 +0.0500 1.0500 0.5500 Metaverse Capital Corp FORK 49415 0.0350 0.0250 0.0250 -0.0100 0.1300 0.0050 Gabriella's Kitchen Inc. GABY 3217 0.3550 0.3300 0.3350 0.0000 0.7500 0.2100 Generation Mining Limited GENM 370 0.2550 0.2500 0.2500 -0.0300 0.3300 0.0950 Glance Technologies Inc. GET 489 0.1400 0.1300 0.1300 -0.0050 0.8800 0.1100 Gravitas Financial Inc. GFI 790 0.0100 0.0100 0.0100 0.0000 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 1345 0.0600 0.0500 0.0600 0.0000 3.8931 0.0500 Green Growth Brands Inc. GGB 6014 3.7800 3.1200 3.1600 -0.5400 6.4000 0.7200 Global Hemp Group Inc. GHG 885 0.0600 0.0550 0.0550 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 5893 0.1050 0.0950 0.0950 -0.0100 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 3 0.1250 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 57 0.0900 0.0800 0.0900 0.0000 0.1450 0.0400 Gunpowder Capital Corp. GPC 3 0.0450 0.0000 0.0900 0.0250 Graphite Energy Corp. GRE 0 0.5100 0.0000 2.3500 0.2000 Grown Rogue International Inc. GRIN 661 0.2350 0.2200 0.2200 -0.0150 0.6000 0.1700 Green Thumb Industries Inc. GTII 2806 16.5000 15.5500 15.5600 -0.8100 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 4281 9.4600 8.5700 8.6600 -0.4300 14.5000 4.5600 Harrys Manufacturing Inc. HARY 940 0.0750 0.0750 0.0750 +0.0050 0.5000 0.0500 High Hampton Holdings Corp. HC 882 0.2800 0.2500 0.2650 -0.0050 1.1200 0.1700 Heritage Global Inc. HGP 30 0.9000 0.9000 0.9000 0.0000 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 10 0.0300 0.0300 0.0300 -0.0100 0.0900 0.0200 High Tide Inc. HITI 1815 0.3900 0.3650 0.3700 +0.0100 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 23 0.0600 0.0600 0.0600 -0.0050 0.1050 0.0400 HealthSpace Data Systems Ltd. HS 6983 0.0400 0.0400 0.0400 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 35855 0.2050 0.1800 0.1800 -0.0200 0.9400 0.0750 iAnthus Capital Holdings Inc. IAN 4583 5.6100 5.2100 5.3500 -0.0900 9.4900 4.5000 International Battery Metals Ltd. IBAT 295 0.0900 0.0800 0.0800 -0.0050 0.4200 0.0500 Integrated Cannabis Company Inc. ICAN 498 0.3800 0.3800 0.3800 0.0000 2.0200 0.2650 ThreeD Capital Inc. IDK 3185 0.1150 0.0950 0.0950 0.0000 0.4200 0.0700 IGEN Networks Corp. IGN 38 0.0350 0.0350 0.0350 -0.0100 0.1000 0.0250 Imagin Medical Inc. IME 3206 0.0700 0.0600 0.0650 0.0000 0.3050 0.0600 Indus Holdings, Inc. INDS 190 8.5000 7.5500 7.9900 -0.5100 15.9500 7.5500 Ionic Brands Corp. IONC 3264 0.4600 0.4300 0.4400 -0.0250 0.9000 0.3750 Imagination Park Technologies IP 1523 0.0600 0.0500 0.0500 -0.0050 0.3550 0.0400 Irving Resources Inc. IRV 525 2.8100 2.7100 2.7500 -0.0900 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 567 0.2050 0.1900 0.2050 +0.0050 0.9100 0.1150 Inner Spirit Holdings Ltd. - Warrants ISH.WT 10 0.1000 0.1000 0.1000 +0.0400 0.1000 0.0600 Isodiol International Inc. ISOL 2407 1.2800 1.1400 1.1400 -0.1300 6.4000 1.0000 Lotus Ventures Inc. J 341 0.2050 0.1800 0.1950 -0.0150 0.4650 0.1550 International Cannabrands Inc. JUJU 10800 0.0850 0.0700 0.0700 -0.0150 0.3900 0.0500 Koios Beverage Corp. KBEV 2910 0.3900 0.3600 0.3600 -0.0350 1.0500 0.1700 Kontrol Energy Corp. KNR 322 0.8800 0.8400 0.8400 -0.0300 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 10 0.0800 0.0800 0.0800 +0.0100 3.9500 0.0500 KWG Resources Inc. KWG 515 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 Lifestyle Delivery Systems Inc LDS 4970 0.3800 0.3350 0.3400 -0.0500 0.9400 0.2250 Liberty Health Sciences Inc. LHS 5166 0.7800 0.7200 0.7200 -0.0600 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 2745 0.1350 0.1100 0.1200 0.0000 0.3650 0.0800 Liht Cannabis Corp. LIHT 2598 0.1950 0.1850 0.1900 0.0000 0.5500 0.1500 Callitas Health Inc. LILY 2000 0.0950 0.0900 0.0900 -0.0050 0.2400 0.0500 Lanebury Growth Capital Ltd. LLL 0 0.1200 0.0000 0.4000 0.1200 Litelink Technologies Inc. LLT 3303 0.2200 0.1800 0.2100 +0.0100 0.3300 0.1000 Cannara Biotech Inc. LOVE 4115 0.1700 0.1600 0.1600 -0.0050 0.3450 0.1600 Lexaria Bioscience Corp. LXX 525 1.2900 1.2100 1.2800 -0.0100 3.1300 1.0300 McLaren Resources Inc. MCL 3245 0.0200 0.0200 0.0200 -0.0050 0.1000 0.0100 Mag One Products Inc. MDD 800 0.1000 0.0900 0.1000 -0.0200 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 120 0.0700 0.0650 0.0700 +0.0200 0.1200 0.0050 Minera IRL Limited MIRL 100 0.0700 0.0700 0.0700 -0.0150 0.1150 0.0500 True Leaf Brands Inc. MJ 436 0.4550 0.4250 0.4350 -0.0200 0.7400 0.3250 MJardin Group, Inc. MJAR 848 1.3700 1.1700 1.3200 +0.1400 8.9000 1.0500 Global Health Clinics Ltd. MJRX 720 0.0400 0.0350 0.0350 -0.0050 0.5600 0.0350 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 7025 3.0000 2.7000 2.7000 -0.2800 9.8800 2.7000 MedMen Enterprises Inc. Wts. MMEN.WT 827 0.6000 0.5300 0.5400 -0.0200 3.5200 0.4050 Marret Multi-Strategy Income Fund A MMF.UN 10 0.0200 0.0200 0.0200 0.0000 0.0950 0.0200 Metalo Manufacturing Inc. MMI 150 0.3500 0.2100 0.2100 -0.1400 0.4500 0.1000 Matica Enterprises Inc. MMJ 3175 0.0900 0.0800 0.0850 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 1220 0.1800 0.1600 0.1600 -0.0200 0.6300 0.1200 MPX International Corporation MPXI 1848 0.5700 0.5200 0.5300 -0.0100 1.2300 0.4900 MLI Marble Lending Inc. MRBL 1660 0.2000 0.1950 0.2000 0.0000 0.3250 0.1850 Micromem Technologies Inc. MRM 820 0.0450 0.0450 0.0450 0.0000 0.1600 0.0250 Cannvas MedTech Inc. MTEC 56 0.2600 0.2450 0.2600 +0.0100 1.0000 0.2200 Micron Waste Technologies Inc MWM 238 0.3200 0.3050 0.3100 -0.0050 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 2436 0.4000 0.3600 0.3750 -0.0250 2.0800 0.3600 Meryllion Resources Corporation MYR 10500 0.0150 0.0100 0.0150 -0.0050 0.0350 0.0100 Nabis Holdings Inc. NAB 2303 0.6800 0.6100 0.6100 -0.0500 0.9800 0.0350 North Bud Farms Inc. NBUD 1435 0.2800 0.2600 0.2700 -0.0100 0.8000 0.1900 NetCents Technology Inc. NC 20 0.6000 0.6000 0.6000 -0.0300 2.6400 0.5300 Nerds On Site Inc. NERD 1363 0.2200 0.2100 0.2150 -0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 8931 0.0400 0.0400 0.0400 -0.0050 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 4434 0.4050 0.3800 0.4000 +0.0150 0.8500 0.2700 NHS Industries Ltd. NHS 3 0.0400 0.0000 0.1150 0.0250 Victory Nickel Inc. NI 107 0.0200 0.0200 0.0200 -0.0050 0.0500 0.0100 Cryptanite Blockchain Technologies Corp. NITE 110 0.0450 0.0450 0.0450 -0.0050 0.2850 0.0250 NewLeaf Brands Inc. NLB 188 0.6200 0.5800 0.5800 -0.0300 7.2000 0.5800 Northern Lights Resources Corp. NLR 1350 0.0250 0.0200 0.0250 0.0000 0.1500 0.0200 Plaintree Systems Inc. NPT 1 0.1350 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 337 0.2550 0.2350 0.2350 -0.0150 0.5100 0.2000 NexTech AR Solutions Corp NTAR 430 0.6300 0.5800 0.6100 -0.0200 1.1000 0.2400 Nuran Wireless Inc. NUR 40 0.0600 0.0600 0.0600 0.0000 0.1500 0.0400 Nass Valley Gateway Ltd. NVG 10 0.0450 0.0450 0.0450 0.0000 0.3100 0.0450 Nuinsco Resources Limited NWI 195 0.0050 0.0050 0.0050 -0.0050 0.0800 0.0050 CannaRoyalty Corp. OH 2112 11.3000 9.8500 10.1500 -0.9500 13.1000 4.1900 Permex Petroleum Corporation OIL 52 0.1300 0.1300 0.1300 0.0000 0.5200 0.1050 Nextleaf Solutions Ltd. OILS 4574 0.5200 0.4700 0.4800 -0.0150 0.8300 0.3000 Orchid Ventures Inc. ORCD 296 0.3400 0.3400 0.3400 -0.0700 0.6200 0.3400 Orion Nutraceuticals Inc. ORI 184 0.1600 0.1500 0.1500 -0.0100 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 50 0.2700 0.2700 0.2700 -0.0100 0.5500 0.1600 Ovation Science Inc OVAT 175 0.6400 0.5900 0.5900 -0.0600 0.6500 0.2900 One World Lithium Inc. OWLI 1515 0.2100 0.1800 0.2100 +0.0100 0.2200 0.1200 Provenance Gold Corp. PAU 17 0.1800 0.1800 0.1800 +0.0200 0.3850 0.1000 POSaBIT Systems Corporation PBIT 30 0.3800 0.3700 0.3700 +0.0200 1.1800 0.2800 Portage Biotech Inc. PBT.U 1440 0.1000 0.0800 0.1000 +0.0150 0.1150 0.0750 Premier Health Group Inc. PHGI 47 0.4200 0.4100 0.4200 -0.0200 1.0700 0.2300 Canntab Therapeutics Limited PILL 119 0.7700 0.7100 0.7600 +0.0300 2.1400 0.5200 ParcelPal Technology Inc. PKG 6790 0.2250 0.1950 0.2100 0.0000 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 412 0.0350 0.0300 0.0300 0.0000 0.0550 0.0200 Planet 13 Holdings Inc. PLTH 3428 2.7700 2.4100 2.4400 -0.2200 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 135 0.5200 0.4800 0.4800 -0.0600 0.8700 0.1400 Plus Products Inc PLUS 584 4.5000 4.2700 4.2900 -0.2900 7.9700 3.5100 Weekend Unlimited Inc. POT 29217 0.0600 0.0500 0.0550 -0.0050 0.3600 0.0500 PreveCeutical Medical Inc. PREV 11129 0.0550 0.0500 0.0550 +0.0050 0.1700 0.0300 Park Lawn Company Limited PRL 5 7.9500 7.9500 7.9500 +1.9500 9.4000 6.0000 Plymouth Rock Technologies Inc. PRT 2 0.4800 0.0000 0.7400 0.4500 World Class Extractions Inc. PUMP 59035 0.1500 0.1250 0.1250 -0.0200 0.2250 0.1150 Pushfor Investments Inc. PUSH 130 0.5800 0.5700 0.5700 -0.0300 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 365 0.4800 0.4550 0.4550 -0.0350 0.6500 0.1700 Captiva Verde Land Corp. PWR 1186 0.2150 0.2100 0.2100 -0.0050 0.3000 0.0600 Quantum Cobalt Corp QBOT 672 0.0450 0.0400 0.0450 -0.0050 0.2400 0.0400 Quinsam Capital Corporation QCA 1792 0.2050 0.1950 0.1950 -0.0050 0.3850 0.1900 Quadron Cannatech Corporation QCC 1556 0.2650 0.2300 0.2350 -0.0300 0.3900 0.1000 Quizam Media Corporation QQ 50 0.1000 0.1000 0.1000 +0.0050 0.2100 0.0450 Rockcliff Metals Corporation RCLF 1820 0.0950 0.0900 0.0900 0.0000 0.1850 0.0900 Relay Medical Corp. RELA 593 0.1950 0.1850 0.1950 0.0000 0.3600 0.1800 Reservoir Capital Corp. REO 122 0.0700 0.0650 0.0700 -0.0050 0.0750 0.0100 Renforth Resources Inc. RFR 200 0.0500 0.0500 0.0500 +0.0050 0.0550 0.0200 Resinco Capital Partners Inc. RIN 10 0.0500 0.0500 0.0500 0.0000 0.3200 0.0400 Rise Gold Corp. RISE 4780 0.0700 0.0600 0.0650 -0.0050 0.1500 0.0450 RIWI Corp. RIW 180 3.0700 3.0500 3.0500 -0.0500 3.5000 1.0000 Rockshield Capital Corp. RKS 1383 0.0750 0.0750 0.0750 0.0000 0.2550 0.0750 West Red Lake Gold Mines Inc. RLG 62 0.0800 0.0800 0.0800 -0.0050 0.1200 0.0450 RMMI Corp. RMMI 20 0.9600 0.9400 0.9400 -0.0200 2.9500 0.6500 Rubicon Organics Inc. ROMJ 2073 2.9500 2.8600 2.9000 -0.0500 5.2500 1.6000 Ravenquest BioMed Inc. RQB 796 0.6400 0.6200 0.6400 +0.0200 1.0900 0.3800 Rift Valley Resources Corp. RVR 500 0.0650 0.0650 0.0650 0.0000 0.1000 0.0500 Subscribe Technologies Inc. SAAS 205 0.0250 0.0200 0.0250 +0.0100 0.1300 0.0150 3 Sixty Risk Solutions Ltd. SAFE 841 0.2900 0.2700 0.2800 -0.0100 0.8300 0.2700 Security Devices International Inc. SDZ 12 0.1900 0.1850 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 460 0.0150 0.0150 0.0150 -0.0050 0.3400 0.0150 Shoal Point Energy Ltd. SHP 383 0.0700 0.0600 0.0700 +0.0050 0.0850 0.0200 Sharc International Systems Inc. SHRC 5844 0.2000 0.1450 0.1500 -0.0500 0.4950 0.1450 Sitka Gold Corp. SIG 155 0.1050 0.1000 0.1000 -0.0100 0.2000 0.0400 Hydro66 Holdings Corp. SIX 69 0.4900 0.3550 0.4600 +0.0200 0.9500 0.2500 SLANG Worldwide Inc. SLNG 9278 1.9500 1.7000 1.8500 -0.0800 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 11678 0.0550 0.0550 0.0550 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 1040 4.0500 3.9000 3.9800 -0.1700 8.9400 2.8300 SOL Global Investments Corp. SOL 2447 2.5200 2.2300 2.2700 -0.2100 5.0000 1.0200 Sona Nanotech Inc. SONA 400 0.2750 0.2500 0.2750 -0.0050 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 1372 0.3700 0.3600 0.3650 -0.0050 0.6100 0.1900 Spacefy Inc. SPFY 660 0.1250 0.1100 0.1250 +0.0050 0.3700 0.1100 SponsorsOne Inc. SPO 2833 0.1100 0.1000 0.1100 +0.0200 0.2600 0.0500 Sproutly Canada Inc. SPR 5148 0.7900 0.7300 0.7300 -0.0500 1.1800 0.2500 Stem Holdings Inc. STEM 10 1.8700 1.8700 1.8700 -0.0300 4.4800 1.8700 StillCanna Inc. STIL 1211 1.2400 1.1900 1.1900 -0.0400 1.6400 1.0000 Starrex International Ltd. STX 5 0.6500 0.6500 0.6500 -0.1000 2.0000 0.6500 Wildflower Brands Inc. SUN 1905 0.6800 0.6000 0.6000 -0.0700 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 697 0.0950 0.0950 0.0950 -0.0050 0.2700 0.0350 Sixty North Gold Mining Inc. SXTY 450 0.0650 0.0650 0.0650 +0.0050 0.2400 0.0300 Taku Gold Corp. TAK 20 0.0300 0.0300 0.0300 -0.0100 0.1500 0.0300 Transcanna Holdings Inc. TCAN 477 5.7400 5.3000 5.5500 -0.1000 7.7900 0.7700 Tempus Capital Inc. TEMP 236 0.1100 0.1000 0.1000 -0.0150 0.3200 0.0050 Terra Nova Resources Inc. TENO 82 0.0550 0.0500 0.0500 -0.0050 0.1850 0.0300 Terranueva Corporation TEQ 61 0.8500 0.8500 0.8500 0.0000 1.7500 0.3750 TerrAscend Corp. TER 174 7.9300 7.6400 7.7500 0.0000 13.5000 3.8000 Taiga Gold Corp TGC 790 0.0700 0.0600 0.0600 -0.0150 0.1750 0.0600 1933 Industries Inc. TGIF 3511 0.4800 0.4600 0.4650 -0.0100 0.6700 0.3000 1933 Industries Inc. Wts. TGIF.WT 1333 0.1700 0.1550 0.1700 +0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 2234 0.2950 0.2650 0.2700 -0.0200 1.3300 0.2500 TILT Holdings Inc. TILT 11975 1.8200 1.5000 1.5100 -0.2900 4.0000 1.5000 Cansortium Inc. TIUM.U 3485 1.9000 1.7400 1.7700 +0.0300 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 843 0.4950 0.4200 0.4950 +0.0850 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 0 4.3700 0.0000 5.5000 4.2500 Theramed Health Corporation TMED 509 0.1050 0.0950 0.1000 -0.0150 0.6200 0.0950 The Tinley Beverage Company Inc. TNY 1086 0.6200 0.6000 0.6100 -0.0100 0.9700 0.3900 Tower One Wireless Corp. TO 555 0.0900 0.0900 0.0900 +0.0100 0.1800 0.0600 Tree of Knowledge International Corp. TOKI 381 0.1350 0.1300 0.1350 +0.0050 1.5300 0.1300 Trackloop Analytics Corp. TOOL 42 0.0500 0.0500 0.0500 0.0000 0.1600 0.0300 Torino Power Solutions Inc TPS 0 0.0500 0.0000 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 3173 15.0000 13.6200 13.8700 -1.0900 23.8500 9.1000 Black Tusk Resources Inc. TUSK 717 0.1550 0.1400 0.1400 -0.0150 0.2850 0.1200 Global UAV Technologies Ltd. UAV 40 0.0225 0.0225 0.0225 -0.0025 0.1000 0.0200 United Battery Metals Corp. UBM 26271 0.0750 0.0350 0.0350 -0.0050 1.6800 0.0250 Ubique Minerals Limited UBQ 16 0.1000 0.1000 0.1000 +0.0200 0.2500 0.0500 Upco International Inc UPCO 2200 0.0550 0.0400 0.0550 +0.0250 0.4500 0.0300 NameSilo Technologies Corp. URL 23 0.4600 0.4600 0.4600 -0.0050 0.5400 0.3250 American Pacific Mining Corp. USGD 9184 0.1700 0.1350 0.1700 +0.0150 0.3100 0.0400 VirtualArmour International Inc. VAI 13 0.2100 0.2100 0.2100 +0.0050 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 363 1.9000 1.8000 1.9000 -0.0100 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 115 0.6800 0.6600 0.6600 -0.0200 0.9700 0.2569 Top Strike Resources Corp. VENI 920 0.0550 0.0400 0.0550 +0.0050 0.5500 0.0350 Vogogo Inc. VGO 0 2.0000 0.0000 13.5000 1.1000 Valens Groworks Corp. VGW 6556 3.9000 3.6700 3.8200 -0.1100 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 1324 1.1200 1.0200 1.0200 -0.1400 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 281 0.5400 0.5100 0.5100 -0.0100 0.9800 0.4200 Phivida Holdings Inc. VIDA 6196 0.4800 0.4200 0.4350 -0.0300 1.3800 0.4200 Phivida Holdings Inc. Wts. VIDA.WT 3 0.0900 0.0000 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 168 0.0800 0.0750 0.0800 -0.0050 0.2900 0.0700 Vireo Health International Inc. S.V. VREO 262 4.5100 4.1600 4.3300 -0.1700 6.8700 4.0100 Veritas Pharma Inc. VRT 87 0.5000 0.4950 0.4950 -0.0650 4.1500 0.4950 Versus Systems Inc. VS 760 0.2700 0.2500 0.2700 +0.0450 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 3269 0.5500 0.5100 0.5400 +0.0100 0.7500 0.4500 Victory Square Technologies Inc. VST 511 0.2850 0.2600 0.2600 -0.0150 1.6700 0.2600 Willow Biosciences Inc. WLLW 499 1.9500 1.8000 1.8000 -0.0900 5.2500 1.1700 ICC International Cannabis Corp. WRLD.U 5459 0.1700 0.1500 0.1500 -0.0150 0.9100 0.1500 Winston Resources Inc. WRW 0 0.0200 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 153 1.1500 1.0500 1.1400 +0.0900 3.3200 0.7400 eXeBlock Technology Corporation XBLK 20 0.0300 0.0300 0.0300 0.0000 0.1750 0.0250 MGX Minerals Inc. XMG 325 0.2300 0.2250 0.2250 -0.0050 1.3900 0.2150 Canadian Overseas Petroleum Limited XOP 8012 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 770 0.2400 0.2150 0.2350 +0.0250 0.5400 0.2100 XORTX Therapeutics Inc. XRX 300 0.1650 0.1650 0.1650 0.0000 0.2950 0.1300 Zanzibar Gold Inc. ZBR 1184 0.2000 0.1700 0.1700 -0.0050 0.3150 0.1000 Kootenay Zinc Corp. ZNK 50 0.0500 0.0500 0.0500 0.0000 0.2900 0.0450 ZTEST Electronics Inc. ZTE 163 0.2800 0.2000 0.2000 -0.1200 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 2.350 3.060 3.2900 1.7500 Advantex Marketing International Inc. ADX 0.005 0.0050 0.0050 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 0.385 0.5900 0.2800 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.325 0.440 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 Benchmark Botanics Inc. BBT 0.590 0.620 1.2000 0.2000 Bucephalus Capital Corp. BCA 0.050 0.100 0.1250 0.0400 Bird River Resources Inc. BDR 0.015 0.020 0.1000 0.0150 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 0.100 0.1000 0.0150 Blox Labs Inc. BLOX 0.015 0.015 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.055 0.065 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 0.155 0.180 0.4200 0.1600 Bexar Ventures Inc. BXV 0.030 0.2000 0.0300 Block X Capital Corp. BXXX 0.050 0.065 0.1250 0.0150 Cautivo Mining Inc. CAI 0.070 0.200 0.3900 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 Certive Solutions Inc. CBP 0.030 0.045 0.0450 0.0100 Green River Gold Corp. CCR 0.045 0.055 0.0700 0.0400 Cerro de Pasco Resources Inc. CDPR 0.320 0.320 0.3700 0.2200 Cartier Iron Corporation CFE 0.080 0.120 0.1250 0.0650 Cognetivity Neurosciences Ltd. CGN 0.320 0.350 0.6300 0.2750 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 CLS Holdings USA, Inc. CLSH 0.380 0.415 0.7500 0.2500 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 0.035 0.035 0.1350 0.0300 CMX Gold & Silver Corp. CXC 0.040 0.045 0.1150 0.0400 Hilltop Cybersecurity Inc. CYBX 0.010 0.015 0.3800 0.0100 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 0.035 0.050 0.1000 0.0400 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 DigiCrypts Blockchain Solutions Inc. DIGI 0.045 0.055 0.1000 0.0300 The Delma Group Inc. DLMA 0.770 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 0.240 0.3150 0.0950 EA Education Group Inc. EA 0.115 0.180 1.6500 0.0700 Earth Alive Clean Technologies Inc. EAC 0.145 0.160 0.3950 0.1400 Eurogas International Inc. EI 0.005 0.015 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 0.100 0.155 0.2700 0.1000 EarthRenew Inc. ERTH 0.035 0.040 0.1450 0.0200 Etruscus Resources Corp. ETR 0.350 0.380 0.5000 0.2350 Evolving Gold Corp. EVG 0.075 0.075 0.1200 0.0650 Eastern Zinc Corp. EZNC 0.080 0.125 0.2750 0.0800 Four Nines Gold Inc. FNAU 0.150 0.295 0.6000 0.1000 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 1.5500 0.1000 Graph Blockchain Inc GBLC 0.025 0.030 0.2000 0.0250 Gencan Capital Inc. GCA 0.010 0.250 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.145 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 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 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 Green 2 Blue Energy Corp. GTBE 0.030 0.035 0.1600 0.0200 Getchell Gold Corp. GTCH 0.180 0.190 0.6000 0.1300 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 0.020 0.4350 0.0150 IntellaEquity Inc. IEQ 0.040 0.045 0.2300 0.0200 IM Exploration Inc. IM 0.100 0.140 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 82.000 103.000 99.0000 99.0000 Inspiration Mining Corporation ISM 0.040 0.040 0.0600 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.085 0.090 0.4000 0.0750 ICTV Brands Inc. ITV 0.020 0.100 0.2200 0.0100 Izotropic Corporation IZO 0.260 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 0.060 0.1600 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 0.060 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 Lions Bay Mining Corp. LBM 0.090 0.250 0.1950 0.0300 Liht Cannabis Corp. Wts. LIHT.WT 0.025 0.035 0.1250 0.0100 Global Li-Ion Graphite Corp. LION 0.140 0.150 0.3100 0.0600 LeanLife Health Inc. LLP 0.050 0.055 0.1450 0.0300 Lexington Biosciences Inc. LNB 0.205 0.295 3.1000 0.0850 Redfund Capital Corp. LOAN 0.120 0.130 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 0.050 0.100 0.2000 0.0800 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 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 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 MPV Exploration Inc MPV 0.140 0.170 0.1850 0.0600 Monterey Minerals Inc. MREY 0.040 0.050 0.1600 0.0400 Maxtech Ventures Inc. MVT 0.040 0.055 0.3150 0.0350 Montego Resources Inc. MY 0.025 0.025 0.3100 0.0300 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Norsemont Capital Inc. NOM 0.340 0.420 0.4550 0.2500 MegumaGold Corp NSAU 0.120 0.150 0.2600 0.0750 Northern Sphere Mining Corp. NSM 0.020 0.020 0.0900 0.0100 New Tech Minerals Corp. NTM 0.020 0.025 0.0700 0.0150 Nexco Resources Inc. NXU 0.065 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 0.240 0.240 0.3500 0.1900 Petrocapita Income Trust PCE.UN 1.990 0.5500 0.0100 PUDO Inc. PDO 0.250 0.770 2.0000 0.5000 Preferred Dental Technologies Inc. PDTI 0.030 0.040 0.0750 0.0150 Patriot Gold Corp. PGOL 0.040 0.100 0.0950 0.0400 Pivit Exploration Inc. PIVT 0.080 0.095 0.1900 0.0600 Blocplay Entertainment Inc. PLAY 0.005 0.0650 0.0050 Peloton Minerals Corporation PMC 0.090 0.100 0.1350 0.0250 PrimeWest Mortgage Inv Corporation PRI 0.810 2.000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 0.100 0.115 1.1000 0.0800 Pasinex Resources Limited PSE 0.045 0.060 0.1400 0.0350 Platinex Inc. PTX 0.040 0.050 0.1050 0.0250 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Radial Research Corp RAD 0.160 0.240 0.3500 0.1200 Rain City Resources Inc. RAIN 0.080 0.100 0.1400 0.0750 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 RISE Life Science Corp. RLSC 0.205 0.220 0.3850 0.0450 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.015 Mariner Resources Corp. RNR 0.150 0.200 RavenQuest BioMed Inc. Wts. RQB.WT 0.040 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 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 0.225 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 0.035 0.3750 0.0250 Silver Phoenix Resources Inc. SP 0.175 0.230 0.2175 0.0290 Spey Resources Corp. SPEY 0.060 0.075 0.1550 0.0400 Spearmint Resources Inc. SPMT 0.020 0.025 0.0525 0.0200 Squire Mining Ltd. SQR 0.450 0.450 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 0.025 0.050 0.1600 0.0150 Shamrock Enterprises Inc. SRS 0.020 0.030 0.0700 0.0150 Navis Resources Corp. SUV 0.6700 0.2300 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 1933 Industries Inc.10% 14SEP21 TGIF.DB 101.000 110.000 125.0000 95.0000 Tartisan Nickel Corp. TN 0.040 0.045 0.1150 0.0200 Tocvan Ventures Corp. TOC 0.080 0.120 0.1200 0.1000 Enertopia Corp. TOP 0.025 0.030 0.1050 0.0150 Talisker Resources Ltd. TSK 0.125 0.135 0.1600 0.0800 Tantalex Resources Corporation TTX 0.025 0.030 0.1500 0.0200 12 Exploration Inc. TWLV 0.220 0.350 0.2000 0.2000 UpSnap Inc. UP 0.005 0.010 0.0200 0.0050 Urbana Corporation URB 2.220 2.660 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 Vogogo Inc. 8% 30JUN20 VGO.DB 87.000 90.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.070 Valeo Pharma Inc. VPH 0.550 0.800 0.9800 0.6100 Victory Resources Corporation VR 0.080 0.180 0.2000 0.0200 Wayland Group Corp. WAYL 0.800 0.800 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 Winston Gold Corp. WGC 0.040 0.050 0.0800 0.0250 World Mahjong Limited WSM 0.170 MGX Minerals Inc. B Wts. XMG.WT.B 0.010 0.020 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 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 28,470 Total Volume: 77,883,230 Total Value: $66,305,973 Advanced: 68 Declined: 176 Unchanged: 267 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.