CNSX Trading Daily Market Summary July 08 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 0 0.2800 0.0000 0.4500 0.1500 Abacus Health Products Inc ABCS 81 9.8200 9.4500 9.4700 -0.2800 18.0900 8.7500 Supreme Metals Corp. ABJ 26535 0.0200 0.0100 0.0100 -0.0050 0.0400 0.0100 Alliance Growers Corp. ACG 872 0.0550 0.0500 0.0500 -0.0050 0.3000 0.0500 Acreage Holdings, Inc. ACRG.U 909 15.4600 14.8500 15.0000 -0.0700 28.3000 11.9900 Affinor Growers Inc. AFI 2508 0.0350 0.0300 0.0350 +0.0050 0.1200 0.0250 Arctic Glacier Income Fund AG.UN 21 0.0600 0.0600 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 85 0.2150 0.2100 0.2150 +0.0150 0.5500 0.1000 AgraFlora Organics International Inc AGRA 7556 0.3950 0.3750 0.3850 -0.0100 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 49 0.4200 0.4200 0.4200 -0.0100 0.7200 0.3600 Alternate Health Corp. AHG 304 0.3000 0.2550 0.2900 +0.0100 0.8400 0.2550 Advantagewon Oil Corp. AOC 500 0.0200 0.0200 0.0200 0.0000 0.0500 0.0150 Global Cannabis Applications Corp. APP 977 0.0650 0.0600 0.0650 -0.0050 0.3450 0.0600 AREV Brands International Ltd. AREV 745 0.2800 0.2400 0.2800 +0.0300 0.4750 0.1750 Asia Cannabis Corp. ASIA 23 0.1650 0.1650 0.1650 +0.0650 0.7900 0.0700 Australis Capital Inc. AUSA 12206 1.1400 1.0600 1.0800 +0.0300 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 905 0.8800 0.8100 0.8400 +0.0400 11.4900 0.3600 Avarone Metals Inc. AVM 2060 0.1300 0.1250 0.1300 0.0000 0.1350 0.0350 BacTech Environmental Corporation BAC 3 0.0200 0.0000 0.0400 0.0150 Body and Mind Inc. BAMM 1079 1.2700 1.2000 1.2600 -0.0200 3.7100 0.3300 Blueberries Medical Corp. BBM 1500 0.3450 0.3250 0.3300 -0.0150 0.8800 0.3000 Benchmark Botanics Inc. BBT 20 0.5700 0.5700 0.5700 -0.0300 1.2000 0.2000 Blockchain Foundry Inc BCFN 5370 0.0700 0.0650 0.0650 -0.0050 0.2100 0.0150 Blockchain Holdings Ltd. BCX 87 0.3750 0.3300 0.3750 +0.0650 2.4000 0.1100 Beleave Inc. BE 7624 0.0800 0.0750 0.0800 +0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 816 0.0700 0.0650 0.0650 -0.0100 0.2900 0.0650 BevCanna Enterprises Inc. BEV 1144 0.5800 0.4800 0.4900 -0.0600 1.0000 0.2600 Braingrid Limited BGRD 700 0.0850 0.0800 0.0800 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 3922 0.1000 0.0950 0.0950 0.0000 0.2600 0.0650 Ignite International Brands, Ltd.S.V. BILZ 336 0.6900 0.6600 0.6600 -0.0100 1.6000 0.6500 Biome Grow Inc. BIO 281 0.5000 0.4550 0.4650 +0.0050 2.1000 0.4300 Belgravia Capital International Inc. BLGV 489 0.0250 0.0250 0.0250 0.0000 0.0500 0.0150 BlissCo Cannabis Corp. BLIS 4621 0.3500 0.3200 0.3500 +0.0050 0.6000 0.2600 Blue Lagoon Resources Inc. BLLG 10 0.2700 0.2700 0.2700 +0.0100 0.2700 0.2600 Cannabix Technologies Inc. BLO 471 1.1500 1.1100 1.1400 0.0000 2.3700 1.0200 Bougainville Ventures Inc. BOG 2962 0.0750 0.0700 0.0700 -0.0100 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 5379 0.1400 0.1300 0.1350 0.0000 0.4400 0.1000 The Yield Growth Corp. BOSS 2823 0.4150 0.3700 0.3800 -0.0250 0.9400 0.1650 21C Metals Inc. BULL 2041 0.2000 0.1900 0.2000 +0.0050 0.4200 0.1400 Aura Health Inc. BUZZ 131 0.1150 0.1100 0.1100 0.0000 0.6500 0.0700 Cautivo Mining Inc. CAI 183 0.0850 0.0850 0.0850 -0.1000 0.3900 0.0800 FinCanna Capital Corp. CALI 65 0.1350 0.1350 0.1350 0.0000 0.3650 0.0800 CannAmerica Brands Corp. CANA 1065 0.1800 0.1400 0.1800 0.0000 1.3000 0.1350 Heritage Cannabis Holdings Corp. CANN 31851 0.5200 0.4650 0.5000 +0.0350 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 495 0.1600 0.1500 0.1600 +0.0150 0.1900 0.1200 Empower Clinics Inc CBDT 375 0.1250 0.1100 0.1250 +0.0050 0.4000 0.0650 CB2 Insights Inc. CBII 1232 0.1750 0.1650 0.1700 0.0000 0.5000 0.1600 Cannabis One Holdings Inc. CBIS 1755 0.7700 0.6200 0.6800 -0.0400 4.6800 0.5900 Copperbank Resources Corp. CBK 1020 0.0450 0.0400 0.0450 +0.0050 0.0800 0.0350 Copperbank Resources Corp. Warrants CBK.WT 0 0.0050 0.0000 0.0100 0.0050 Cerro Grande Mining Corporation CEG 25 0.0050 0.0050 0.0050 0.0000 0.0150 0.0050 California Gold Mining Inc. CGM 867 0.6900 0.6800 0.6800 +0.0100 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 805 0.3400 0.3200 0.3400 +0.0200 0.6300 0.2600 Cannabis Growth Opportunity Corporation CGOC 48 1.6600 1.6300 1.6300 -0.0500 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 85 0.1000 0.1000 0.1000 0.0000 0.3900 0.0500 Citation Growth Corp. CGRO 601 0.5500 0.5200 0.5300 +0.0100 1.8800 0.4800 Citation Growth Corp. Wts. CGRO.WT 240 0.0300 0.0300 0.0300 +0.0150 0.1250 0.0050 Chemistree Technology Inc. CHM 658 0.3600 0.3400 0.3400 -0.0500 0.7500 0.2800 Choom Holdings Inc. CHOO 2694 0.4400 0.4200 0.4300 -0.0050 1.4700 0.3800 Canada House Wellness Group Inc. CHV 3050 0.1050 0.1000 0.1050 0.0000 0.4500 0.1000 Cresco Labs Inc. CL 972 13.3100 12.7000 13.2300 +0.1600 18.3700 5.2900 Cielo Waste Solutions Corp. CMC 21478 0.1450 0.1150 0.1400 +0.0200 0.3000 0.0600 Canadian Metals Inc. CME 1512 0.0450 0.0400 0.0400 -0.0050 0.1100 0.0400 CannaOne Technologies Inc CNNA 66 1.0700 0.9000 0.9000 -0.1700 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 1488 1.3900 1.2500 1.3000 -0.0800 2.3500 0.5000 Canna-V-Cell Sciences Inc. CNVC 236 0.1550 0.1500 0.1550 0.0000 0.4000 0.1100 International Cobalt Corp CO 113 0.0150 0.0150 0.0150 0.0000 0.1450 0.0100 Codebase Ventures Inc. CODE 799 0.0350 0.0300 0.0350 0.0000 0.0800 0.0200 Captor Capital Corp CPTR 202 1.2500 1.1900 1.1900 -0.0200 3.3000 0.7500 Pasha Brands Ltd. CRFT 1140 0.5900 0.5700 0.5700 -0.0100 1.0500 0.3800 Carl Data Solutions Inc. CRL 1263 0.0750 0.0700 0.0700 0.0000 0.1800 0.0550 Carl Data Solutions Inc. Wts. CRL.WT 500 0.0050 0.0050 0.0050 0.0000 0.0400 0.0050 Crop Infrastructure Corp. CROP 2304 0.2150 0.2000 0.2000 0.0000 0.6800 0.1850 Cryptobloc Technologies Corp. CRYP 0 0.0500 0.0000 0.2000 0.0350 Chemesis International Inc. CSI 1900 1.8100 1.7400 1.7400 -0.0600 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 23978 0.0750 0.0600 0.0650 -0.0150 0.3900 0.0600 Curaleaf Holdings, Inc. CURA 3771 9.3500 8.9500 9.1500 0.0000 15.7500 5.1200 City View Green Holdings Inc. CVGR 315 0.1400 0.1400 0.1400 -0.0050 0.4650 0.0950 C21 Investments Inc. CXXI 1462 0.9600 0.9100 0.9500 0.0000 2.5200 0.6200 Data Deposit Box Inc. DDB 115 0.0200 0.0200 0.0200 0.0000 0.0650 0.0150 Dixie Brands Inc. DIXI.U 665 0.6700 0.6100 0.6400 -0.0200 1.2000 0.3100 Delrey Metals Corp. DLRY 300 0.0950 0.0900 0.0900 -0.0050 0.5000 0.0900 Rapid Dose Therapeutics Corp. DOSE 315 0.7200 0.7100 0.7200 +0.0200 1.3300 0.6000 DionyMed Brands Inc. DYME 663 1.2900 1.2000 1.2500 -0.0400 4.2900 1.0800 Earth Alive Clean Technologies Inc. EAC 190 0.1400 0.1350 0.1350 -0.0050 0.3500 0.0700 SpeakEasy Cannabis Club Ltd. EASY 111 0.7000 0.6600 0.6600 -0.0300 1.2500 0.1900 Nutritional High International Inc. EAT 1154 0.1750 0.1700 0.1750 0.0000 0.4000 0.1300 Eviana Health Corporation EHC 50 0.3800 0.3600 0.3600 0.0000 1.6800 0.3350 Eurogas International Inc. EI 30 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 5 0.1050 0.1050 0.1050 +0.0050 0.2700 0.1000 Leviathan Cannabis Group Inc. EPIC 145 0.3900 0.3900 0.3900 0.0000 1.8000 0.2400 ePlay Digital Inc. EPY 555 0.0850 0.0800 0.0800 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 5 0.0400 0.0000 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 104 0.9600 0.9200 0.9200 -0.0500 1.2600 0.5900 Etruscus Resources Corp. ETR 42 0.3850 0.3850 0.3850 +0.0150 0.5000 0.2350 EXMceuticals Inc. EXM 545 1.2500 1.2500 1.2500 0.0000 1.9700 0.8700 Far Resources Ltd. FAT 1755 0.0650 0.0600 0.0600 -0.0050 0.2600 0.0550 Fandom Sports Media Corp. FDM 901 0.0500 0.0450 0.0500 0.0000 0.1800 0.0450 Future Farm Technologies Inc. FFT 2181 0.0850 0.0750 0.0750 -0.0100 0.5900 0.0750 FogChain Corp FOG 740 0.0600 0.0600 0.0600 +0.0050 0.4250 0.0400 Flower One Holdings Inc. FONE 488 2.9200 2.8300 2.8500 -0.0300 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 550 110.0700 110.0000 110.0000 -1.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 128 0.8000 0.7500 0.7500 0.0000 1.0500 0.5500 Metaverse Capital Corp FORK 732 0.0200 0.0150 0.0200 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 621 0.0650 0.0650 0.0650 -0.0050 0.1000 0.0600 Gabriella's Kitchen Inc. GABY 1250 0.3600 0.3350 0.3600 +0.0100 0.7500 0.2100 Graph Blockchain Inc GBLC 500 0.0250 0.0250 0.0250 +0.0050 0.2000 0.0150 Generation Mining Limited GENM 615 0.3000 0.2850 0.3000 -0.0600 0.3600 0.0950 Glance Technologies Inc. GET 910 0.1050 0.0900 0.0900 -0.0100 0.5100 0.0900 Global Gaming Technologies Corp. GGAM.U 1585 0.0600 0.0500 0.0500 -0.0050 2.6718 0.0500 Green Growth Brands Inc. GGB 4419 3.2900 3.1800 3.1800 -0.0100 6.4000 0.9400 Global Hemp Group Inc. GHG 1335 0.0650 0.0600 0.0600 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 5284 0.0700 0.0650 0.0650 0.0000 0.3050 0.0600 Gallagher Security Corp. GLL 1 0.0950 0.0000 3.5500 0.0700 Grown Rogue International Inc. GRIN 100 0.2000 0.2000 0.2000 -0.0100 0.6000 0.1700 GreenStar Biosciences Corp. GSTR 800 0.2200 0.2050 0.2050 -0.0050 0.3000 0.1700 Green 2 Blue Energy Corp. GTBE 640 0.0500 0.0450 0.0450 -0.0050 0.1400 0.0200 Getchell Gold Corp. GTCH 154 0.1500 0.1400 0.1400 -0.0100 0.6000 0.1300 Green Thumb Industries Inc. GTII 952 14.1100 13.4700 13.6600 -0.3300 32.5000 8.4200 Harvest Health & Recreation Inc. HARV 2873 8.1300 7.7200 7.8000 -0.0800 14.5000 4.5600 Harrys Manufacturing Inc. HARY 11907 0.1550 0.1200 0.1450 +0.0200 0.5000 0.0500 Harborside Inc. HBOR 280 4.4500 4.1200 4.1800 +0.0300 6.2800 3.9700 High Tide Inc. HITI 4551 0.3400 0.2900 0.3000 -0.0400 0.6300 0.2900 Cypherpunk Holdings Inc. HODL 1981 0.0700 0.0650 0.0700 +0.0050 0.1050 0.0400 FSD Pharma Inc. Subordinate Voting Shares HUGE 36215 0.1600 0.1450 0.1450 -0.0150 0.9400 0.1200 iAnthus Capital Holdings Inc. IAN 3605 4.0300 3.8100 3.8200 -0.1700 9.4900 3.8100 International Battery Metals Ltd. IBAT 60 0.1200 0.1200 0.1200 -0.0050 0.3200 0.0500 Integrated Cannabis Company Inc. ICAN 569 0.3450 0.3350 0.3450 +0.0100 2.0200 0.2650 ThreeD Capital Inc. IDK 250 0.0750 0.0750 0.0750 0.0000 0.3300 0.0550 IGEN Networks Corp. IGN 400 0.0500 0.0450 0.0500 +0.0150 0.1000 0.0250 Imagin Medical Inc. IME 170 0.0700 0.0700 0.0700 0.0000 0.2350 0.0550 Indus Holdings, Inc. INDS 351 8.5000 7.4000 7.8000 -0.6400 15.9500 5.8000 Ionic Brands Corp. IONC 6830 0.3250 0.2850 0.2900 0.0000 0.9000 0.2800 Imagination Park Technologies IP 3002 0.0450 0.0400 0.0400 0.0000 0.2900 0.0300 Irving Resources Inc. IRV 113 2.9500 2.9000 2.9000 -0.0200 3.1900 0.9100 Inner Spirit Holdings Ltd. ISH 3634 0.2050 0.1900 0.1950 -0.0100 0.9100 0.1150 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 50 95.0000 95.0000 95.0000 0.0000 99.0000 95.0000 Isodiol International Inc. ISOL 1943 1.0300 0.9900 1.0000 -0.0600 5.2300 0.9600 Idaho Champion Gold Mines Canada Inc. ITKO 510 0.0900 0.0850 0.0850 -0.0050 0.4000 0.0650 Izotropic Corporation IZO 255 0.3900 0.3550 0.3900 +0.0100 0.5000 0.2500 Lotus Ventures Inc. J 1195 0.1700 0.1600 0.1650 -0.0050 0.4650 0.1500 Mojave Jane Brands Inc. JANE 1593 0.3200 0.2950 0.3050 -0.0150 0.9100 0.1700 International Cannabrands Inc. JUJU 15935 0.0600 0.0500 0.0500 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 1240 0.3350 0.3200 0.3200 -0.0100 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 80 0.0100 0.0100 0.0100 0.0000 0.0750 0.0050 Kontrol Energy Corp. KNR 529 0.7500 0.7200 0.7200 -0.0100 0.9400 0.4600 KWG Resources Inc. KWG 180 0.0100 0.0100 0.0100 0.0000 0.0150 0.0050 Lions Bay Mining Corp. LBM 0 0.1100 0.0000 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 4458 0.3000 0.2550 0.2600 -0.0350 0.8500 0.2250 Liberty Health Sciences Inc. LHS 2269 0.6500 0.6100 0.6300 -0.0100 1.6300 0.5500 Liberty Leaf Holdings Ltd. LIB 1758 0.1050 0.0950 0.0950 -0.0100 0.3000 0.0800 Global Li-Ion Graphite Corp. LION 1307 0.1800 0.1500 0.1800 +0.0150 0.2800 0.0600 LeanLife Health Inc. LLP 68 0.0650 0.0550 0.0650 +0.0050 0.1200 0.0300 Litelink Technologies Inc. LLT 2183 0.1650 0.1550 0.1600 -0.0050 0.3300 0.1000 Redfund Capital Corp. LOAN 100 0.1250 0.1250 0.1250 +0.0050 0.7000 0.0950 Cannara Biotech Inc. LOVE 16846 0.1700 0.1000 0.1250 -0.0400 0.3450 0.1000 Luxxfolio Holdings Inc. LUXX 20 0.1100 0.1100 0.1100 0.0000 0.2000 0.0800 Lexaria Bioscience Corp. LXX 364 1.1100 1.0600 1.0700 -0.0200 2.9000 1.0300 Marret High Yield Strategies Fund A MHY.UN 4 0.0750 0.0000 0.1000 0.0050 True Leaf Brands Inc. MJ 744 0.3350 0.3300 0.3300 0.0000 0.7400 0.3150 MJardin Group, Inc. MJAR 1197 1.6500 1.5000 1.6000 -0.0100 8.9000 1.0500 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 3852 3.3300 3.2000 3.2000 -0.1200 9.8800 2.5100 MedMen Enterprises Inc. Wts. MMEN.WT 278 0.5600 0.5500 0.5600 -0.0300 3.5200 0.4050 Marret Multi-Strategy Income Fund A MMF.UN 3 0.0200 0.0000 0.0950 0.0200 Matica Enterprises Inc. MMJ 5781 0.0850 0.0800 0.0800 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 65 0.1400 0.1350 0.1400 +0.0050 0.6300 0.1200 MPX International Corporation MPXI 437 0.5800 0.5400 0.5700 0.0000 1.2300 0.4350 MLI Marble Lending Inc. MRBL 350 0.1800 0.1750 0.1800 +0.0100 0.3250 0.1550 Micromem Technologies Inc. MRM 510 0.0450 0.0400 0.0400 -0.0050 0.1600 0.0250 Cannvas MedTech Inc. MTEC 79 0.2250 0.2100 0.2100 -0.0200 0.6100 0.1800 Maxtech Ventures Inc. MVT 152 0.0400 0.0400 0.0400 +0.0050 0.3050 0.0300 Micron Waste Technologies Inc MWM 354 0.2400 0.2250 0.2250 -0.0050 0.6300 0.2100 MYM Nutraceuticals Inc. MYM 4821 0.3900 0.3500 0.3700 -0.0350 1.5200 0.2300 Nabis Holdings Inc. NAB 268 0.3300 0.3200 0.3250 -0.0100 0.9800 0.0350 North Bud Farms Inc. NBUD 835 0.2850 0.2700 0.2750 -0.0200 0.8000 0.1900 NetCents Technology Inc. NC 42 0.5700 0.5700 0.5700 -0.0300 2.6400 0.5300 Nerds On Site Inc. NERD 1137 0.1950 0.1800 0.1800 -0.0200 0.3700 0.1600 Netcoins Holdings Inc. NETC 817 0.0350 0.0350 0.0350 -0.0050 0.2200 0.0300 Next Green Wave Holdings Inc. NGW 3052 0.3150 0.2700 0.3150 +0.0400 0.8500 0.2250 NHS Industries Ltd. NHS 13 0.0300 0.0300 0.0300 0.0000 0.1150 0.0250 Victory Nickel Inc. NI 10 0.0200 0.0200 0.0200 -0.0050 0.0500 0.0100 Cryptanite Blockchain Technologies Corp. NITE 7351 0.0850 0.0550 0.0750 +0.0150 0.2850 0.0250 NewLeaf Brands Inc. NLB 217 0.8300 0.7400 0.7400 -0.0100 7.2000 0.3400 Northern Lights Resources Corp. NLR 7480 0.0350 0.0250 0.0350 +0.0050 0.1500 0.0200 Plaintree Systems Inc. NPT 4 0.1450 0.0000 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 98 0.1900 0.1850 0.1850 0.0000 0.5100 0.1800 NexTech AR Solutions Corp NTAR 327 0.6200 0.5900 0.6200 0.0000 1.1000 0.2400 New Tech Minerals Corp. NTM 30 0.0350 0.0350 0.0350 0.0000 0.0700 0.0150 Nuran Wireless Inc. NUR 3808 0.0700 0.0650 0.0650 0.0000 0.1350 0.0400 Nuinsco Resources Limited NWI 110 0.0100 0.0050 0.0100 0.0000 0.0800 0.0050 CannaRoyalty Corp. OH 2450 8.8800 8.3000 8.4300 -0.4600 13.1000 4.1900 Permex Petroleum Corporation OIL 115 0.1200 0.1150 0.1200 +0.0050 0.5100 0.1050 Nextleaf Solutions Ltd. OILS 1963 0.4750 0.4500 0.4700 0.0000 0.8300 0.3000 Orchid Ventures Inc. ORCD 2822 0.3550 0.3250 0.3500 -0.0100 0.6200 0.2200 Orion Nutraceuticals Inc. ORI 150 0.0850 0.0800 0.0850 +0.0050 1.0000 0.0700 Ortho Regenerative Technologies Inc. ORTH 5 0.3600 0.3600 0.3600 -0.0100 0.4900 0.1600 One World Lithium Inc. OWLI 2751 0.2450 0.2350 0.2450 +0.0150 0.2800 0.1250 Provenance Gold Corp. PAU 400 0.1850 0.1700 0.1700 -0.0250 0.3850 0.1000 Portage Biotech Inc. PBT.U 30 0.0950 0.0950 0.0950 0.0000 0.1150 0.0750 Premier Health Group Inc. PHGI 709 0.3500 0.3200 0.3500 +0.0600 1.0700 0.2300 Canntab Therapeutics Limited PILL 120 0.7000 0.6900 0.6900 -0.0400 2.1400 0.6000 Pivit Exploration Inc. PIVT 440 0.0750 0.0700 0.0700 0.0000 0.1900 0.0550 ParcelPal Technology Inc. PKG 1338 0.2350 0.2200 0.2350 0.0000 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 3530 0.0300 0.0250 0.0250 0.0000 0.0550 0.0200 Planet 13 Holdings Inc. PLTH 1323 2.6800 2.5700 2.5700 -0.0800 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 50 0.5100 0.5100 0.5100 -0.0100 0.8700 0.1400 Plus Products Inc PLUS 894 3.5200 3.3200 3.5200 +0.1200 7.9700 3.0200 Plus Products Inc. - 8% 28FEB21 PLUS.DB 20 90.0000 90.0000 90.0000 +10.0000 90.0000 80.0000 Peloton Minerals Corporation PMC 240 0.0950 0.0900 0.0950 +0.0050 0.1200 0.0250 Weekend Unlimited Inc. POT 25920 0.1050 0.0950 0.1000 0.0000 0.3600 0.0500 PreveCeutical Medical Inc. PREV 7724 0.0500 0.0400 0.0450 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 1640 0.4000 0.3000 0.4000 +0.0550 1.1000 0.0800 Plymouth Rock Technologies Inc. PRT 185 0.4300 0.4200 0.4200 -0.0100 0.7400 0.4200 Pasinex Resources Limited PSE 1490 0.0400 0.0300 0.0300 -0.0200 0.1400 0.0300 World Class Extractions Inc. PUMP 52003 0.1500 0.1350 0.1400 +0.0050 0.2250 0.1150 Pushfor Investments Inc. PUSH 35 0.4000 0.3900 0.3900 -0.0100 2.5400 0.3900 Pivot Pharmaceuticals Inc. PVOT 1735 0.4000 0.3600 0.4000 +0.0300 0.6500 0.1700 Captiva Verde Land Corp. PWR 828 0.2100 0.1550 0.2100 0.0000 0.3000 0.0600 Quinsam Capital Corporation QCA 308 0.1900 0.1800 0.1800 -0.0050 0.3850 0.1750 Quizam Media Corporation QQ 81 0.0750 0.0750 0.0750 +0.0050 0.2100 0.0450 Rockcliff Metals Corporation RCLF 30 0.1200 0.1100 0.1100 -0.0100 0.1850 0.0800 Relay Medical Corp. RELA 189 0.2150 0.2050 0.2100 -0.0050 0.3600 0.1800 Reservoir Capital Corp. REO 700 0.0600 0.0550 0.0600 -0.0100 0.0750 0.0100 Renforth Resources Inc. RFR 80 0.0500 0.0500 0.0500 0.0000 0.0500 0.0200 Resinco Capital Partners Inc. RIN 9001 0.0300 0.0200 0.0200 -0.0100 0.3000 0.0200 Rise Gold Corp. RISE 940 0.0650 0.0600 0.0600 0.0000 0.1150 0.0450 RIWI Corp. RIW 39 2.6200 2.5000 2.5000 -0.2000 3.5000 1.0000 Rockshield Capital Corp. RKS 50 0.0750 0.0700 0.0750 -0.0100 0.2250 0.0650 West Red Lake Gold Mines Inc. RLG 370 0.0800 0.0750 0.0750 -0.0200 0.1200 0.0450 RISE Life Science Corp. RLSC 829 0.1750 0.1500 0.1750 +0.0300 0.3550 0.0450 Rubicon Organics Inc. ROMJ 214 3.0800 3.0600 3.0600 -0.0200 5.2500 1.6000 Ravenquest BioMed Inc. RQB 513 0.5200 0.5100 0.5100 -0.0100 1.0900 0.3800 Rift Valley Resources Corp. RVR 185 0.0550 0.0500 0.0550 +0.0050 0.1000 0.0450 Subscribe Technologies Inc. SAAS 40 0.0200 0.0200 0.0200 -0.0050 0.1300 0.0150 3 Sixty Risk Solutions Ltd. SAFE 1584 0.2200 0.2100 0.2100 -0.0050 0.8300 0.2100 Security Devices International Inc. SDZ 10 0.2200 0.2200 0.2200 0.0000 0.2400 0.1200 Sensor Technologies Inc. SENS 3 0.0100 0.0000 0.3400 0.0050 Sierra Growth Corp. SGRO 0 0.2250 0.0000 0.7000 0.1150 Shoal Point Energy Ltd. SHP 2175 0.0950 0.0850 0.0900 0.0000 0.1000 0.0200 Sharc International Systems Inc. SHRC 87 0.1250 0.1200 0.1200 0.0000 0.4950 0.1200 Hydro66 Holdings Corp. SIX 291 0.4850 0.4700 0.4750 -0.0050 0.9500 0.2500 SLANG Worldwide Inc. SLNG 6026 1.5300 1.3900 1.4500 -0.0800 2.9000 1.3900 Star Navigation Systems Group Ltd. SNA 1195 0.0450 0.0450 0.0450 0.0000 0.1400 0.0400 Sunniva Inc. SNN 1601 2.7800 2.5800 2.6500 +0.0400 8.3200 2.4400 Softlab9 Software Solutions Inc SOFT 596 0.0450 0.0400 0.0400 -0.0050 0.3750 0.0250 SOL Global Investments Corp. SOL 546 2.1000 2.0100 2.0600 -0.0900 5.0000 1.0200 Organic Flower Investments Group Inc. SOW 1742 0.3100 0.2950 0.3000 -0.0100 0.6100 0.1900 Silver Phoenix Resources Inc. SP 10 0.1900 0.1900 0.1900 +0.0150 0.2175 0.0290 Spacefy Inc. SPFY 1 0.1400 0.0000 0.3700 0.0750 Spearmint Resources Inc. SPMT 750 0.0300 0.0300 0.0300 0.0000 0.0525 0.0200 SponsorsOne Inc. SPO 535 0.0700 0.0650 0.0700 0.0000 0.2600 0.0500 Sproutly Canada Inc. SPR 2846 0.6900 0.6500 0.6500 -0.0300 1.1800 0.2500 Squatex Energy and Ressources Inc. SQX 80 0.0450 0.0450 0.0450 0.0000 0.1600 0.0150 Stem Holdings Inc. STEM 48 1.6900 1.6500 1.6700 -0.0200 4.4800 1.6200 StillCanna Inc. STIL 1010 1.1200 1.0400 1.0600 -0.0700 1.6400 0.8700 Wildflower Brands Inc. SUN 678 0.6200 0.5800 0.5900 -0.0200 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 608 0.1400 0.1200 0.1350 +0.0050 0.2500 0.0350 66 Resources Inc. SXX 250 0.2600 0.2600 0.2600 +0.0100 0.2900 0.0600 Taku Gold Corp. TAK 190 0.0650 0.0500 0.0650 +0.0250 0.1500 0.0300 Transcanna Holdings Inc. TCAN 7507 2.9400 2.3300 2.8000 -0.3800 7.7900 0.7700 Terranueva Corporation TEQ 60 0.6300 0.6000 0.6300 +0.0200 1.7500 0.3750 TerrAscend Corp. TER 241 6.4500 6.1500 6.3800 -0.0200 13.5000 3.8100 Taiga Gold Corp TGC 550 0.0800 0.0700 0.0800 0.0000 0.1650 0.0600 1933 Industries Inc. TGIF 3527 0.4400 0.4150 0.4300 +0.0100 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 50 96.0000 96.0000 96.0000 -1.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 295 0.1500 0.1500 0.1500 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 1266 0.2250 0.2050 0.2050 -0.0100 1.2000 0.1900 TILT Holdings Inc. TILT 56826 1.0800 0.9400 0.9600 -0.1400 4.0000 0.9400 Cansortium Inc. TIUM.U 326 1.6400 1.5600 1.5600 -0.0600 2.2000 1.4400 Theramed Health Corporation TMED 669 0.0650 0.0600 0.0600 -0.0100 0.4950 0.0600 Tartisan Nickel Corp. TN 30 0.0300 0.0300 0.0300 0.0000 0.0800 0.0200 The Tinley Beverage Company Inc. TNY 1323 0.6300 0.6000 0.6200 +0.0100 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 4776 0.1300 0.1150 0.1150 -0.0100 1.5300 0.1100 Trackloop Analytics Corp. TOOL 9931 0.0150 0.0150 0.0150 0.0000 0.1250 0.0050 Enertopia Corp. TOP 75 0.0250 0.0250 0.0250 0.0000 0.0450 0.0150 Trulieve Cannabis Corp. TRUL 582 15.0000 14.0900 14.3200 -0.3900 23.8500 9.1000 Trulieve Cannabis Corp. 9.75% 18JUN24 TRUL.DB.U 180 97.7500 97.7500 97.7500 0.0000 99.0000 96.0000 Trulieve Cannabis Corp. TRUL.WT 108 3.1500 3.0900 3.1500 +0.0500 4.0000 2.5200 Talisker Resources Ltd. TSK 14 0.1400 0.1400 0.1400 -0.0100 0.1600 0.0800 TruTrace Technologies Inc. TTT 11129 0.3000 0.2500 0.2850 +0.0450 0.4000 0.2000 Black Tusk Resources Inc. TUSK 7603 0.1500 0.1400 0.1450 +0.0050 0.2850 0.1100 Global UAV Technologies Ltd. UAV 1150 0.0200 0.0200 0.0200 0.0000 0.0850 0.0150 United Battery Metals Corp. UBM 320 0.0250 0.0200 0.0200 -0.0100 1.6800 0.0200 Upco International Inc UPCO 1340 0.0650 0.0550 0.0650 +0.0100 0.4500 0.0300 NameSilo Technologies Corp. URL 668 0.4600 0.4350 0.4500 +0.0300 0.5400 0.3250 American Pacific Mining Corp. USGD 2260 0.1100 0.1100 0.1100 0.0000 0.3100 0.0400 VirtualArmour International Inc. VAI 350 0.1800 0.1500 0.1800 -0.0200 0.3900 0.1350 Vapen MJ Ventures Corporation VAPN 22 1.8900 1.8800 1.8900 +0.0500 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 240 0.4300 0.4300 0.4300 -0.0100 0.9700 0.2569 Top Strike Resources Corp. VENI 1090 0.0400 0.0400 0.0400 -0.0100 0.5500 0.0350 Vogogo Inc. VGO 41 2.8500 2.7500 2.7500 -0.1500 13.3500 1.1000 Valens Groworks Corp. VGW 3409 4.1000 3.9400 4.0100 -0.1300 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 100 1.0500 1.0000 1.0200 -0.0600 1.5800 0.3100 Phivida Holdings Inc. VIDA 5096 0.4450 0.3600 0.3750 -0.0250 1.3800 0.3600 Vodis Pharmaceuticals Inc. VP 732 0.0700 0.0650 0.0650 -0.0050 0.2900 0.0650 Victory Resources Corporation VR 16 0.0250 0.0250 0.0250 0.0000 0.1200 0.0050 Vireo Health International Inc. S.V. VREO 306 3.0000 2.8800 2.8900 -0.0900 6.8700 2.8800 Versus Systems Inc. VS 505 0.2200 0.2200 0.2200 0.0000 0.3800 0.1800 VSBLTY Groupe Technologies Corp. VSBY 1590 0.4700 0.4300 0.4500 +0.0200 0.7500 0.3600 Victory Square Technologies Inc. VST 110 0.3600 0.3400 0.3600 +0.0050 1.3400 0.2600 Winston Gold Corp. WGC 2894 0.0400 0.0300 0.0400 -0.0050 0.0650 0.0250 Willow Biosciences Inc. WLLW 8 1.1300 1.1300 1.1300 0.0000 5.2500 1.0600 ICC International Cannabis Corp. WRLD.U 3988 0.1650 0.1500 0.1500 -0.0100 0.9100 0.1450 Western Uranium & Vanadium Corp. WUC 57 1.3000 1.2800 1.3000 +0.0200 3.3200 0.7400 eXeBlock Technology Corporation XBLK 300 0.0350 0.0350 0.0350 -0.0050 0.1600 0.0250 MGX Minerals Inc. XMG 437 0.2500 0.2400 0.2500 +0.0050 1.0100 0.2150 MGX Minerals Inc. B Wts. XMG.WT.B 60 0.0100 0.0100 0.0100 0.0000 0.3500 0.0100 MGX Minerals Inc C Wts XMG.WT.C 20 0.0150 0.0150 0.0150 -0.0050 0.1500 0.0150 Canadian Overseas Petroleum Limited XOP 1705 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 1364 0.2000 0.1800 0.1800 -0.0400 0.5400 0.1800 XORTX Therapeutics Inc. XRX 225 0.1900 0.1800 0.1800 +0.0100 0.2950 0.1300 Zanzibar Gold Inc. ZBR 35 0.1600 0.1600 0.1600 +0.0250 0.3150 0.1000 Kootenay Zinc Corp. ZNK 251 0.0700 0.0650 0.0650 0.0000 0.2900 0.0450 Stock Symbol Bid Ask 52W Hi 52W Lo Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 1.850 3.060 3.2900 1.7500 Advantex Marketing International Inc. ADX 0.005 0.0050 0.0050 Ansar Financial and Dev Corporation AFD 0.630 0.660 0.7500 0.3000 AJN Resources Inc. AJN 0.190 0.220 0.2200 0.0500 Atlas Blockchain Group Inc. AKE 0.150 0.150 0.2350 0.1050 Alchemist Mining Inc. AMS 0.070 0.070 0.0750 0.0400 Appia Energy Corp. API 0.270 0.300 0.4100 0.1550 Armada Mercantile Ltd. ARM 0.185 0.295 0.5900 0.2800 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.095 0.100 0.3250 0.0700 Asante Gold Corporation ASE 0.040 0.050 0.0800 0.0250 Ascent Industries Corp. ASNT 0.065 0.065 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.350 0.450 0.5100 0.2000 Aether Catalyst Solutions, Inc. ATHR 0.200 0.300 0.2800 0.0600 Abattis Bioceuticals Corp. ATT 0.020 0.020 0.2450 0.0600 Auxico Resources Canada Inc. AUAG 0.115 0.140 0.2700 0.1150 Aylen Capital Inc. AYL 0.015 0.025 0.0300 0.0100 Bucephalus Capital Corp. BCA 0.055 0.100 0.1250 0.0400 Bird River Resources Inc. BDR 0.015 0.020 0.1000 0.0100 Bond Resources Inc. BJB 0.155 0.2000 0.1100 Berkley Renewables Inc. BKS 0.100 0.1000 0.0150 BLOK Technologies Inc. BLK 0.015 0.020 0.2800 0.0150 Blox Labs Inc. BLOX 0.045 0.045 0.0900 0.0250 Blackhawk Resource Corp. BLR 0.045 0.055 0.1000 0.0400 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 98.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 98.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.130 Bunker Hill Mining Corp. BNKR 0.060 0.120 7.7000 0.0500 BitRush Corp. BRH 0.090 BioMark Diagnostics Inc. BUX 0.140 0.155 0.2500 0.0300 Bexar Ventures Inc. BXV 0.030 0.2000 0.0300 Block X Capital Corp. BXXX 0.040 0.045 0.1100 0.0150 CAT Strategic Metals Corporation CAT 0.040 0.1500 0.0350 Certive Solutions Inc. CBP 0.035 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 CordovaCann Corp. CDVA 0.580 0.600 2.0000 0.4800 Cartier Iron Corporation CFE 0.060 0.085 0.1250 0.0600 Chemistree Technology Inc. Wts. CHM.WT 0.050 0.060 0.2500 0.0400 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.080 0.120 0.4700 0.0300 CLS Holdings USA, Inc. CLSH 0.290 0.385 0.7500 0.2500 Cloud Nine Education Group Ltd. CNI 0.135 0.175 0.3250 0.0500 CENTR Brands Corp. CNTR 0.630 0.650 0.7800 0.5600 Crest Resources Inc. CRES 0.070 0.100 0.1550 0.0750 Canamex Gold Corp. CSQ 0.040 0.095 0.1250 0.0300 Biocure Technology Inc. CURE 0.300 0.310 1.0700 0.2900 CMX Gold & Silver Corp. CXC 0.030 0.050 0.0850 0.0250 Cyntar Ventures Inc CYN 0.100 0.200 0.1500 0.0700 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Debut Diamonds Inc. DDI 0.010 0.015 0.0150 0.0050 DeepRock Minerals Inc. DEEP 0.030 0.035 0.1000 0.0300 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 Deer Horn Capital Inc. DHC 0.140 0.150 0.5500 0.1300 DigiCrypts Blockchain Solutions Inc. DIGI 0.040 0.050 0.1000 0.0300 The Delma Group Inc. DLMA 0.730 1.000 7.2500 0.7100 DNI Metals Inc. DNI 0.050 0.050 0.0900 0.0400 Dundee Sustainable Technologies Inc. DST 0.020 0.030 0.0650 0.0050 Deveron UAS Corp. DVR 0.280 0.290 0.3150 0.0950 EA Education Group Inc. EA 0.115 0.150 1.6500 0.0700 Evolving Gold Corp. EVG 0.075 0.075 0.0950 0.0650 Explorex Resources Inc. EX 0.215 0.245 0.4500 0.2000 Eastern Zinc Corp. EZNC 0.075 0.2750 0.0800 First Energy Metals Limited FE 0.100 0.150 0.1950 0.0700 Four Nines Gold Inc. FNAU 0.150 0.245 0.4000 0.1000 Fineqia International Inc. FNQ 0.005 0.010 0.0250 0.0050 FAX Capital Corp. FXC 5.500 5.750 5.5500 1.5100 GreenBank Capital Inc. GBC 0.300 0.300 1.4000 0.1000 Gencan Capital Inc. GCA 0.100 0.400 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Genius Metals Inc GENI 0.170 0.175 0.2500 0.1200 Gravitas Financial Inc. GFI 0.005 0.010 0.1250 0.0050 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 0.0450 0.0050 Generic Gold Corp. GGC 0.190 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.120 0.1400 0.1200 Go Metals Corp GOCO 0.070 0.095 0.3750 0.0700 Goldrea Resources Corp. GOR 0.085 0.090 0.1200 0.0400 Gunpowder Capital Corp. GPC 0.045 0.050 0.0900 0.0250 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.200 7.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.220 0.250 0.2000 0.0333 Graphite Energy Corp. GRE 0.300 0.300 1.9500 0.2000 Glenbriar Technologies Inc. GTI.X 0.005 0.010 0.0300 0.0100 Heritage Global Inc. HGP 0.850 0.890 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 0.025 0.030 0.0850 0.0200 Hello Pal International Inc. HP 0.040 0.080 0.3450 0.0350 HealthSpace Data Systems Ltd. HS 0.035 0.040 0.0750 0.0250 HyperBlock Inc. HYPR 0.015 0.4350 0.0150 IntellaEquity Inc. IEQ 0.040 0.050 0.2300 0.0200 IM Exploration Inc. IM 0.100 0.150 ICEsoft Technologies Canada Corp. ISFT 0.070 0.160 Inner Spirit Holdings Ltd. - Warrants ISH.WT 0.030 0.060 0.1000 0.0300 Inspiration Mining Corporation ISM 0.040 0.040 0.0600 0.0200 ICTV Brands Inc. ITV 0.020 0.100 0.2200 0.0100 James Bay Resources Limited JBR 0.150 0.240 0.2850 0.1100 JDF Explorations Inc. JDF 0.030 0.0450 0.0050 37 Capital Inc. JJJ.X 0.040 0.3000 0.0500 StartMonday Technology Corp. JOB 0.025 0.040 0.1300 0.0150 Kal Minerals Corp KAL 0.080 0.200 0.2500 0.1200 Karam Minerals Inc. KMI 0.050 0.120 0.1500 0.0500 KOPR Point Ventures Inc. KOPR 0.065 0.100 2.5000 0.0500 KWG Resources Inc. MVS KWG.A 2.000 4.000 4.8400 2.7000 La Imperial Resources Inc. LAI 0.015 0.250 0.0700 0.0350 Leocor Ventures Inc LECR 0.100 0.110 0.1100 0.1000 Callitas Health Inc. LILY 0.090 0.120 0.2150 0.0500 Lanebury Growth Capital Ltd. LLL 0.055 0.4000 0.1200 Lexington Biosciences Inc. LNB 0.200 0.290 2.5500 0.0850 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1000 0.0400 Newlox Gold Ventures Corp. LUX 0.035 0.050 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.710 0.740 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.010 0.010 0.0850 0.0250 McLaren Resources Inc. MCL 0.025 0.030 0.0750 0.0100 Mag One Products Inc. MDD 0.090 0.170 0.1500 0.0200 ME Resource Corp. MEC Michelin Mining Corp. MICH 0.060 0.5000 0.5000 Minera IRL Limited MIRL 0.085 0.090 0.1050 0.0500 Mistango River Resources Inc. MIS 0.025 0.045 0.0500 0.0100 Global Health Clinics Ltd. MJRX 0.030 0.040 0.5600 0.0300 Mountain Lake Minerals Inc. MLK 0.045 Metalo Manufacturing Inc. MMI 0.200 0.270 0.4500 0.1000 GoverMedia Plus Canada Corp. MPLS 0.070 0.3400 0.0300 MPV Exploration Inc MPV 0.130 0.150 0.1850 0.0600 Monterey Minerals Inc. MREY 0.045 0.050 0.1600 0.0400 Montego Resources Inc. MY 0.010 0.3100 0.0300 Meryllion Resources Corporation MYR 0.005 0.010 0.0350 0.0100 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Norsemont Capital Inc. NOM 0.300 0.335 0.4250 0.2500 MegumaGold Corp NSAU 0.085 0.100 0.2550 0.0750 Northern Sphere Mining Corp. NSM 0.015 0.015 0.0900 0.0100 Nass Valley Gateway Ltd. NVG 0.045 0.120 0.3100 0.0450 Nexco Resources Inc. NXU 0.040 0.150 0.2800 0.0500 Organic Potash Corporation OPC 0.020 0.030 0.0700 0.0200 ESI Energy Services Inc. OPI 0.120 0.150 0.4500 0.1000 Osoyoos Cannabis Inc. OSO 0.240 0.240 0.3500 0.1900 Ovation Science Inc OVAT 0.350 0.400 0.6500 0.2900 POSaBIT Systems Corporation PBIT 0.280 0.300 1.1800 0.2500 Petrocapita Income Trust PCE.UN 1.000 0.5500 0.0100 PUDO Inc. PDO 0.650 0.850 1.8200 0.3500 Preferred Dental Technologies Inc. PDTI 0.030 0.040 0.0750 0.0150 Patriot Gold Corp. PGOL 0.060 0.100 0.0950 0.0400 Project One Resources Ltd. PJO 0.230 0.250 0.2950 0.2000 Blocplay Entertainment Inc. PLAY 0.005 0.010 0.0400 0.0050 Plus Products Inc. - Warrants PLUS.WT 0.550 0.570 0.6000 0.5200 PrimeWest Mortgage Inv Corporation PRI 0.810 1.000 1.5900 0.4000 Park Lawn Company Limited PRL 6.050 8.500 8.8500 6.0000 Platinex Inc. PTX 0.060 0.060 0.1000 0.0250 Quantum Cobalt Corp QBOT 0.035 0.055 0.2000 0.0350 Qwick Media Inc. QMI 0.010 0.035 0.1250 0.0050 Radial Research Corp RAD 0.160 0.200 0.3500 0.1200 Rain City Resources Inc. RAIN 0.055 0.095 0.1400 0.0600 Range Energy Resources Inc. RGO 0.005 0.0050 0.0050 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.7000 0.0900 RMMI Corp. RMMI 0.950 1.000 2.9500 0.6500 Reliant Gold Corp. RNG 0.015 Mariner Resources Corp. RNR 0.160 0.235 0.2000 0.1500 RavenQuest BioMed Inc. Wts. RQB.WT 0.050 0.070 0.2550 0.0300 Rockex Mining Corporation RXM 0.025 0.035 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.060 0.200 0.1100 0.0600 SBD Capital Corp. SBD 0.090 0.130 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 0.085 0.100 0.1300 0.0850 Seahawk Ventures Inc. SHV 0.240 0.265 0.5000 0.1100 Sitka Gold Corp. SIG 0.095 0.100 0.1750 0.0400 Skarb Exploration Corp. SKRB 0.025 Skyledger Tech Corp. SKYL 0.400 0.450 0.5000 0.1100 Slave Lake Zinc Corp SLZ 0.040 0.080 0.1250 0.0550 Sona Nanotech Inc. SONA 0.230 0.255 0.3400 0.1700 Spey Resources Corp. SPEY 0.050 0.065 0.1550 0.0400 Squire Mining Ltd. SQR 0.650 0.650 0.8200 0.1250 Shamrock Enterprises Inc. SRS 0.015 0.025 0.0600 0.0150 Starrex International Ltd. STX 0.700 0.750 1.7500 0.6500 Navis Resources Corp. SUV 0.6700 0.2600 Sixty North Gold Mining Inc. SXTY 0.070 0.085 0.2400 0.0300 Syd Financing Inc. SYDF 0.120 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.035 0.050 0.0600 0.0050 Target Capital Inc. TCI 0.025 0.1400 0.0300 Tempus Capital Inc. TEMP 0.090 0.095 0.3200 0.0050 Terra Nova Resources Inc. TENO 0.045 0.060 0.1850 0.0300 Cansortium Inc. Wts. TIUM.WT.U 0.360 0.750 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 4.420 4.480 5.5000 4.2500 Tower One Wireless Corp. TO 0.065 0.080 0.1650 0.0600 Tocvan Ventures Corp. TOC 0.090 0.100 0.1200 0.0800 Torino Power Solutions Inc TPS 0.030 0.040 0.1700 0.0300 Tantalex Resources Corporation TTX 0.025 0.040 0.1500 0.0200 12 Exploration Inc. TWLV 0.250 0.400 0.2000 0.2000 Ubique Minerals Limited UBQ 0.075 0.130 0.2500 0.0500 UpSnap Inc. UP 0.010 0.0200 0.0050 Urbana Corporation URB Urbana Corporation A NV URB.A 2.3500 2.3500 Oriental Non-Ferrous Resources Developme URG 0.250 1.0500 0.8000 Velocity Data Inc. VCT 0.020 0.060 0.0750 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 83.000 85.000 100.0000 80.0000 Vibe Bioscience Ltd. VIBE 0.480 0.490 0.9800 0.4000 Phivida Holdings Inc. Wts. VIDA.WT 0.020 0.100 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 Valeo Pharma Inc. VPH 0.550 0.760 0.9800 0.5500 Veritas Pharma Inc. VRT 0.300 0.330 2.6500 0.2700 Wayland Group Corp. WAYL 0.500 0.500 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 Winston Resources Inc. WRW 0.020 0.025 0.1150 0.0150 World Mahjong Limited WSM 0.170 BIOSENTA Inc. ZRO 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.150 0.200 0.4350 0.1000 Zenith Exploration Inc. ZX 0.140 0.200 0.2000 0.0350 Trades: 20,258 Total Volume: 69,948,393 Total Value: $42,097,205 Advanced: 77 Declined: 140 Unchanged: 300 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.