CNSX Trading Weekly Market Summary March 22 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 1179 0.3800 0.3450 0.3800 +0.0200 0.4000 0.1500 Abacus Health Products Inc ABCS 7031 13.7600 9.6500 13.7000 +3.8000 13.7600 8.7500 Supreme Metals Corp. ABJ 4030 0.0250 0.0200 0.0200 -0.0050 0.0750 0.0150 Alliance Growers Corp. ACG 15596 0.0900 0.0800 0.0800 -0.0100 0.4100 0.0600 Acreage Holdings, Inc. ACRG.U 11243 23.0000 19.4000 22.0600 +2.9300 26.9000 11.9900 Advantex Marketing International Inc. ADX 10 0.0050 0.0000 0.0150 0.0050 Ansar Financial and Dev Corporation AFD 6 0.7000 0.0000 0.8000 0.3000 Affinor Growers Inc. AFI 8827 0.0450 0.0350 0.0450 +0.0100 0.1700 0.0250 Arctic Glacier Income Fund AG.UN 436 0.0700 0.0700 0.0700 +0.0100 0.0750 0.0450 Algernon Pharmaceuticals Inc. AGN 4348 0.3100 0.2250 0.2550 +0.0050 0.5500 0.1000 AgraFlora Organics International Inc AGRA 494093 0.8600 0.5500 0.7100 +0.1600 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 937 0.6700 0.6000 0.6600 -0.0100 0.7200 0.3600 Alternate Health Corp. AHG 2032 0.4300 0.3600 0.4100 -0.0200 1.8000 0.3000 Advantagewon Oil Corp. AOC 29759 0.0350 0.0150 0.0300 +0.0100 0.1150 0.0150 Appia Energy Corp. API 769 0.3800 0.3300 0.3450 -0.0100 0.4100 0.1100 Global Cannabis Applications Corp. APP 12108 0.1000 0.0900 0.1000 +0.0050 0.3800 0.0750 AREV Brands International Ltd. AREV 1824 0.2500 0.2250 0.2300 0.0000 0.4750 0.2000 Argo Gold Inc. ARQ 5438 0.2900 0.2100 0.2100 -0.0600 0.3250 0.0700 Asante Gold Corporation ASE 65 0.0600 0.0600 0.0600 -0.0100 0.0800 0.0250 Asia Cannabis Corp. ASIA 1083 0.3750 0.3000 0.3700 -0.0050 0.7900 0.2100 Aquarius Surgical Technologies Inc. ASTI 108 0.2500 0.2200 0.2500 +0.0500 0.4800 0.2000 Auxico Resources Canada Inc. AUAG 4910 0.1950 0.1700 0.1850 -0.0150 0.3300 0.1150 Australis Capital Inc. AUSA 24089 1.0300 0.9700 0.9800 0.0000 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 1727 0.8200 0.7500 0.7600 -0.0100 11.4900 0.3600 Avarone Metals Inc. AVM 7266 0.0600 0.0450 0.0550 0.0000 0.1200 0.0350 Aylen Capital Inc. AYL 330 0.0250 0.0150 0.0250 +0.0100 0.0300 0.0150 BacTech Environmental Corporation BAC 3589 0.0250 0.0150 0.0200 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 18462 0.8700 0.7500 0.8400 +0.0600 1.2000 0.3300 Blueberries Medical Corp. BBM 76435 0.8800 0.4650 0.7300 +0.2700 0.8800 0.3400 Benchmark Botanics Inc. BBT 675 0.3800 0.3200 0.3650 0.0000 1.5700 0.2000 Bradstone Capital Corp. BCA 500 0.0900 0.0850 0.0850 -0.0400 0.1350 0.0650 Blockchain Foundry Inc BCFN 3363 0.0750 0.0550 0.0650 +0.0050 0.5000 0.0150 Blockchain Holdings Ltd. BCX 455 0.5000 0.4300 0.5000 +0.0450 2.4000 0.1100 Bird River Resources Inc. BDR 11930 0.0300 0.0200 0.0200 -0.0050 0.2900 0.0200 Beleave Inc. BE 65768 0.0950 0.0850 0.0900 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 2488 0.1950 0.1700 0.1900 0.0000 0.2900 0.0950 Braingrid Limited BGRD 14148 0.1650 0.1400 0.1550 0.0000 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 15694 0.0800 0.0700 0.0700 -0.0150 0.6400 0.0700 Biome Grow Inc. BIO 3011 0.7000 0.6200 0.6400 -0.0100 2.1000 0.4700 Belgravia Capital International Inc. BLGV 34740 0.0300 0.0200 0.0250 0.0000 0.0950 0.0150 BlissCo Cannabis Corp. BLIS 34565 0.4800 0.4100 0.4200 +0.0050 0.6000 0.2600 BLOK Technologies Inc. BLK 1357 0.0250 0.0200 0.0250 +0.0050 0.3500 0.0150 Cannabix Technologies Inc. BLO 7957 1.6000 1.4100 1.4600 -0.1100 2.7200 1.0200 Blackhawk Resource Corp. BLR 1250 0.0650 0.0500 0.0500 -0.0100 0.0950 0.0400 Bunker Hill Mining Corp. BNKR 200 0.0500 0.0500 0.0500 0.0000 1.9500 0.0300 Bougainville Ventures Inc. BOG 26393 0.0400 0.0200 0.0350 +0.0100 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 19058 0.3400 0.2250 0.3350 +0.1050 0.5700 0.1000 The Yield Growth Corp. BOSS 22552 0.7600 0.7000 0.7200 +0.0200 0.9400 0.1650 21C Metals Inc. BULL 2741 0.2650 0.1950 0.2200 -0.0050 0.4200 0.1600 BioMark Diagnostics Inc. BUX 1200 0.0550 0.0500 0.0550 +0.0050 0.1050 0.0300 Aura Health Inc. BUZZ 6157 0.2500 0.2200 0.2250 -0.0300 0.6500 0.1400 Block X Capital Corp. BXXX 1017 0.0550 0.0550 0.0550 0.0000 0.2050 0.0150 Cautivo Mining Inc. CAI 0 0.1000 0.0000 0.3900 0.0800 FinCanna Capital Corp. CALI 12778 0.1850 0.1500 0.1600 -0.0100 0.7700 0.0800 CannAmerica Brands Corp. CANA 17888 0.2950 0.2350 0.2500 -0.0400 1.3000 0.2350 Heritage Cannabis Holdings Corp. CANN 82552 0.5200 0.4850 0.5000 -0.0100 0.5700 0.1500 CAT Strategic Metals Corporation CAT 400 0.0500 0.0400 0.0400 -0.0100 0.1500 0.0400 CB2 Insights Inc. CBII 92175 0.3950 0.3000 0.3350 -0.0100 0.5000 0.2900 Cannabis One Holdings Inc. CBIS 2433 3.5900 3.3000 3.5000 +0.0100 3.7500 1.9800 Copperbank Resources Corp. CBK 9763 0.0650 0.0600 0.0600 -0.0050 0.0950 0.0400 Copperbank Resources Corp. Warrants CBK.WT 0 0.0100 0.0000 0.0300 0.0050 Certive Solutions Inc. CBP 870 0.0400 0.0350 0.0400 0.0000 0.0450 0.0100 Cerro de Pasco Resources Inc. CDPR 5731 0.3050 0.2900 0.2900 -0.0100 0.3700 0.2200 CordovaCann Corp. CDVA 657 0.9400 0.8000 0.8400 -0.0600 2.0000 0.7900 Cerro Grande Mining Corporation CEG 11 0.0050 0.0050 0.0050 0.0000 0.0200 0.0050 Cartier Iron Corporation CFE 345 0.0900 0.0900 0.0900 +0.0050 0.1250 0.0650 California Gold Mining Inc. CGM 0 0.3000 0.0000 Cognetivity Neurosciences Ltd. CGN 4098 0.4900 0.4100 0.4750 +0.0450 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 8121 2.3000 1.9800 2.2300 +0.2300 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 2724 0.3400 0.2500 0.2800 +0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 1796 0.4700 0.4450 0.4700 0.0000 0.7000 0.3100 Choom Holdings Inc. CHOO 65834 0.7600 0.6600 0.7000 +0.0100 1.4700 0.3800 Canada House Wellness Group Inc. CHV 39832 0.1650 0.1350 0.1450 +0.0050 0.4500 0.1250 CIM International Group Inc. CIM 9 0.1950 0.1950 0.1950 -0.3950 0.6300 0.1900 Cresco Labs Inc. CL 22258 14.6100 12.0000 13.8500 +2.2300 14.6100 5.2900 CLS Holdings USA, Inc. CLSH.U 1755 0.4000 0.3200 0.3600 -0.0300 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 6238 0.1050 0.0950 0.1050 0.0000 0.3000 0.0900 Canadian Metals Inc. CME 1860 0.0600 0.0550 0.0550 -0.0050 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 10990 0.1250 0.0500 0.0500 -0.0750 0.3250 0.0500 CannaOne Technologies Inc CNNA 3434 0.8800 0.6700 0.8000 +0.1900 1.8400 0.5000 Canna-V-Cell Sciences Inc. CNVC 2532 0.2000 0.1650 0.1650 -0.0350 0.4000 0.1100 International Cobalt Corp CO 6076 0.0350 0.0250 0.0300 -0.0050 0.2700 0.0250 Codebase Ventures Inc. CODE 28560 0.0400 0.0300 0.0350 +0.0050 0.1300 0.0200 Captor Capital Corp CPTR 3837 2.0700 1.6700 2.0000 +0.3200 6.4000 0.7500 Crest Resources Inc. CRES 25 0.1250 0.1250 0.1250 +0.0150 0.1500 0.1000 Carl Data Solutions Inc. CRL 4839 0.0950 0.0650 0.0850 -0.0050 0.2200 0.0550 Crop Infrastructure Corp. CROP 62550 0.3450 0.3100 0.3250 +0.0150 0.7800 0.1300 Cryptobloc Technologies Corp. CRYP 2916 0.0700 0.0500 0.0650 0.0000 4.6500 0.0500 Chemesis International Inc. CSI 11584 2.1700 1.9900 2.1100 -0.0100 2.2800 0.4800 Canamex Gold Corp. CSQ 1860 0.0650 0.0600 0.0650 0.0000 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 92052 0.2050 0.1600 0.1600 -0.0150 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 158044 13.6000 8.8100 12.9000 +4.3700 13.6000 5.1200 Biocure Technology Inc. CURE 954 0.5300 0.4200 0.4400 -0.3700 1.1900 0.3000 City View Green Holdings Inc. CVGR 28024 0.1900 0.1350 0.1400 0.0000 0.4650 0.1350 Charlotte's Web Holdings, Inc. CWEB 20286 26.8500 22.0000 26.8500 +5.1400 26.8500 9.0500 C21 Investments Inc. CXXI 152893 2.2900 1.6000 2.0000 +0.4400 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 4697 0.0300 0.0200 0.0250 0.0000 0.5700 0.0200 Cyntar Ventures Inc CYN 100 0.1050 0.1050 0.1050 +0.0150 0.1500 0.0800 Data Deposit Box Inc. DDB 2382 0.0300 0.0200 0.0200 -0.0050 0.1300 0.0200 Debut Diamonds Inc. DDI 226 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 DeepRock Minerals Inc. DEEP 1450 0.0550 0.0500 0.0500 0.0000 0.1000 0.0450 Dimension Five Technologies Inc. DFT 43 0.0500 0.0500 0.0500 +0.0050 0.0700 0.0450 Deer Horn Capital Inc. DHC 1430 0.2500 0.1900 0.2400 -0.0100 0.5800 0.1400 DigiCrypts Blockchain Solutions Inc. DIGI 13234 0.1000 0.0300 0.0850 +0.0050 0.1000 0.0300 Dixie Brands Inc. DIXI.U 31103 0.9700 0.8400 0.9100 -0.0100 1.2000 0.3100 The Delma Group Inc. DLMA 10 1.7500 1.7500 1.7500 -0.2500 7.2500 0.7500 Delrey Metals Corp. DLRY 4467 0.2400 0.1800 0.2100 0.0000 0.5000 0.1800 DNI Metals Inc. DNI 5647 0.0600 0.0500 0.0600 +0.0100 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 883 0.8200 0.6800 0.7900 -0.0100 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 3652 0.0350 0.0250 0.0350 +0.0050 0.1200 0.0050 Deveron UAS Corp. DVR 1750 0.2500 0.2200 0.2400 -0.0250 0.3500 0.0950 DionyMed Brands Inc. DYME 3752 3.8200 3.3000 3.3400 -0.2000 4.2900 1.8800 EA Education Group Inc. EA 20 0.0700 0.0700 0.0700 0.0000 3.0000 0.0700 Earth Alive Clean Technologies Inc. EAC 8189 0.2400 0.2000 0.2250 +0.0050 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 13794 1.2500 0.9600 1.1700 +0.1500 1.3300 0.1900 Nutritional High International Inc. EAT 40111 0.2900 0.2700 0.2750 +0.0050 0.5900 0.1300 Eviana Health Corporation EHC 291 0.6900 0.6000 0.6000 -0.0900 1.8000 0.5100 Eurogas International Inc. EI 7 0.0100 0.0000 0.0300 0.0050 ECO ORO MINERALS CORP. J EOM 110 0.1200 0.1200 0.1200 +0.0100 0.3200 0.1000 Leviathan Cannabis Group Inc. EPIC 2656 0.3350 0.2550 0.3300 +0.0750 2.3200 0.2400 Empower Clinics Inc EPW 2944 0.1650 0.1350 0.1400 +0.0050 0.5100 0.0650 ePlay Digital Inc. EPY 32152 0.1400 0.0800 0.1050 +0.0250 0.1950 0.0500 EarthRenew Inc. ERTH 500 0.0400 0.0350 0.0350 +0.0050 0.1450 0.0300 EnviroLeach Technologies Inc. ETI 14448 1.1900 0.6000 1.0200 +0.4200 1.7800 0.5900 Etruscus Resources Corp. ETR 705 0.2800 0.2550 0.2700 -0.0100 0.4500 0.2350 EVITRADE Health Systems Corp. EVA 3504 0.1750 0.1600 0.1600 -0.0100 0.6200 0.1250 Explorex Resources Inc. EX 1312 0.3200 0.2800 0.3100 -0.0100 0.4500 0.2050 EXMceuticals Inc. EXM 1540 1.4500 1.3000 1.3000 -0.0500 1.9700 0.9100 Far Resources Ltd. FAT 19239 0.1250 0.1000 0.1200 +0.0150 0.4800 0.0600 Fandom Sports Media Corp. FDM 13351 0.0800 0.0650 0.0700 0.0000 0.1800 0.0500 First Energy Metals Limited FE 473 0.1950 0.1500 0.1500 -0.0250 0.1950 0.1500 Future Farm Technologies Inc. FFT 23169 0.2400 0.2100 0.2200 -0.0050 0.6900 0.1850 Fineqia International Inc. FNQ 20 0.0100 0.0100 0.0100 0.0000 0.0250 0.0050 FogChain Corp FOG 4552 0.0950 0.0650 0.0900 +0.0150 0.5700 0.0650 Flower One Holdings Inc. FONE 32615 3.1500 2.3700 2.5800 +0.2800 3.1500 1.0700 Global Blockchain Mining Corp. FORK 70447 0.0150 0.0050 0.0100 +0.0050 0.1300 0.0050 Fox River Resources Corporation FOX 133 0.0650 0.0650 0.0650 0.0000 0.1000 0.0550 FAX Capital Corp. FXC 400 2.4000 2.4000 2.4000 0.0000 2.4000 1.5100 Gabriella's Kitchen Inc. GABY 2646 0.3100 0.2800 0.2900 -0.0050 0.7500 0.2100 Graph Blockchain Inc GBLC 8417 0.0500 0.0400 0.0400 -0.0100 0.2000 0.0400 Genius Metals Inc GENI 3530 0.1850 0.1600 0.1850 +0.0050 0.2500 0.1200 Generation Mining Limited GENM 671 0.1600 0.1500 0.1500 -0.0100 0.2000 0.0800 Glance Technologies Inc. GET 5709 0.1700 0.1500 0.1600 0.0000 0.8800 0.1100 Glance Technologies Inc. Wts. GET.WT 40 0.0700 0.0700 0.0700 +0.0400 0.7400 0.0300 Gravitas Financial Inc. GFI 9569 0.0200 0.0150 0.0200 -0.0050 0.1250 0.0100 Global Gaming Technologies Corp. GGAM.U 78405 0.2800 0.1800 0.2100 +0.0100 5.0382 0.1500 Green Growth Brands Inc. GGB 13296 5.3500 4.6000 4.8000 +0.1500 6.4000 0.5800 Generic Gold Corp. GGC 440 0.0600 0.0600 0.0600 0.0000 0.3000 0.0250 Global Hemp Group Inc. GHG 8681 0.1050 0.1000 0.1000 -0.0050 0.2350 0.0950 Golden Leaf Holdings Ltd. GLH 36996 0.1350 0.1250 0.1250 -0.0100 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 508 0.1650 0.1600 0.1600 -0.0050 0.3750 0.0700 Goldrea Resources Corp. GOR 670 0.0700 0.0600 0.0600 -0.0100 0.2100 0.0400 Gunpowder Capital Corp. GPC 59 0.0700 0.0550 0.0550 -0.0100 0.0900 0.0400 Grand Peak Capital Corp. GPK 1 0.4500 0.0000 0.4500 0.1000 Graphite Energy Corp. GRE 667 0.0600 0.0550 0.0550 -0.0050 0.7300 0.0200 Grown Rogue International Inc. GRIN 10248 0.4800 0.3600 0.4000 +0.0400 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 13951 0.0500 0.0350 0.0400 -0.0100 0.4300 0.0350 Getchell Gold Corp. GTCH 4069 0.1900 0.1550 0.1900 +0.0100 0.6000 0.1300 Green Thumb Industries Inc. GTII 17234 21.2900 17.7500 21.0000 +2.7500 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 66810 13.1400 10.9500 13.1400 +2.2600 13.1400 4.5600 Harrys Manufacturing Inc. HARY 12595 0.1150 0.0500 0.1150 +0.0250 0.5000 0.0500 High Hampton Holdings Corp. HC 23056 0.4550 0.3700 0.3800 -0.0350 1.1800 0.1700 Heritage Global Inc. HGP 151 0.7500 0.6000 0.6800 -0.0600 0.9600 0.4100 Hi Ho Silver Resources Inc. HHS 4834 0.0800 0.0300 0.0400 +0.0050 0.1050 0.0200 High Tide Inc. HITI 18144 0.5100 0.4650 0.5000 0.0000 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 3258 0.0800 0.0700 0.0700 -0.0100 0.1150 0.0500 HealthSpace Data Systems Ltd. HS 7243 0.0500 0.0400 0.0500 +0.0050 0.0900 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 392427 0.2600 0.2150 0.2300 -0.0300 0.9400 0.0750 HyperBlock Inc. HYPR 14002 0.0400 0.0300 0.0300 -0.0100 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 82778 8.1800 7.1200 7.9900 +0.7400 9.4900 2.8700 International Battery Metals Ltd. IBAT 2503 0.1800 0.1600 0.1800 +0.0050 0.8900 0.1250 Integrated Cannabis Company Inc. ICAN 20683 0.5200 0.3050 0.3800 +0.0650 2.0200 0.2650 ThreeD Capital Inc. IDK 11263 0.0650 0.0550 0.0600 +0.0050 0.1900 0.0500 IntellaEquity Inc. IEQ 1334 0.0400 0.0300 0.0400 0.0000 0.2300 0.0300 IGEN Networks Corp. IGN 150 0.0500 0.0500 0.0500 0.0000 0.1250 0.0400 Imagin Medical Inc. IME 4702 0.0950 0.0800 0.0800 -0.0100 0.3600 0.0700 Imagination Park Technologies IP 15802 0.0700 0.0550 0.0550 -0.0050 0.6100 0.0550 Irving Resources Inc. IRV 4920 2.3900 2.1400 2.1500 -0.0100 2.3900 0.9100 Inner Spirit Holdings Ltd. ISH 38316 0.3050 0.2500 0.3000 +0.0500 0.9100 0.1150 Isodiol International Inc. ISOL 46007 1.6900 1.2400 1.3500 +0.0500 12.5000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 0 0.1400 0.0000 0.4000 0.1050 Izotropic Corporation IZO 120 0.3700 0.3350 0.3350 -0.0250 0.5000 0.2600 Lotus Ventures Inc. J 10515 0.3100 0.2750 0.2800 -0.0250 0.4800 0.1600 James Bay Resources Limited JBR 460 0.1500 0.1500 0.1500 0.0000 0.2850 0.0700 37 Capital Inc. JJJ 5 0.1450 0.1450 0.1450 +0.0450 0.3000 0.1000 StartMonday Technology Corp. JOB 1426 0.0400 0.0250 0.0400 +0.0150 0.3000 0.0150 International Cannabrands Inc. JUJU 70208 0.1250 0.1000 0.1100 +0.0100 0.3900 0.0500 Kal Minerals Corp KAL 100 0.1200 0.1200 0.1200 0.0000 0.2000 0.1200 Koios Beverage Corp. KBEV 69088 0.5900 0.4500 0.5100 +0.0350 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 2742 0.7700 0.6700 0.7100 -0.0700 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 1568 0.1600 0.0800 0.1350 -0.0050 4.1000 0.0500 KWG Resources Inc. KWG 10613 0.0150 0.0050 0.0150 +0.0050 0.0200 0.0050 Lions Bay Mining Corp. LBM 34 0.1500 0.1500 0.1500 +0.0250 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 19779 0.3800 0.3300 0.3700 +0.0200 1.0000 0.2250 Liberty Health Sciences Inc. LHS 84020 1.0400 0.9300 0.9300 -0.1000 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 34031 0.1650 0.1250 0.1600 +0.0100 0.4950 0.0800 Liht Cannabis Corp. LIHT 16540 0.2500 0.2100 0.2150 -0.0150 0.7700 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 631 0.0400 0.0300 0.0400 -0.0100 0.0800 0.0100 Callitas Health Inc. LILY 1230 0.1600 0.1350 0.1500 +0.0200 0.3200 0.0850 Global Li-Ion Graphite Corp. LION 5754 0.2200 0.1900 0.2150 +0.0150 0.4350 0.0600 LeanLife Health Inc. LLP 15218 0.0700 0.0550 0.0600 -0.0100 0.2950 0.0300 Litelink Technologies Inc. LLT 1820 0.1700 0.1400 0.1400 -0.0400 0.3300 0.1150 Lexington Biosciences Inc. LNB 1127 0.0500 0.0300 0.0500 +0.0100 0.4950 0.0250 Redfund Capital Corp. LOAN 9011 0.2300 0.2000 0.2100 0.0000 0.7000 0.1550 Cannara Biotech Inc. LOVE 113994 0.2050 0.1800 0.1850 -0.0050 0.3450 0.1650 Newlox Gold Ventures Corp. LUX 108 0.0450 0.0300 0.0450 0.0000 0.0600 0.0250 Lexaria Bioscience Corp. LXX 4932 1.7300 1.5300 1.6900 +0.0800 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 1410 0.0500 0.0450 0.0450 0.0000 0.2400 0.0250 Mag One Products Inc. MDD 2330 0.1050 0.0650 0.0850 +0.0050 0.2000 0.0200 Marret High Yield Strategies Fund A MHY.UN 653 0.0700 0.0500 0.0700 +0.0250 0.1500 0.0050 Minera IRL Limited MIRL 358 0.0600 0.0550 0.0600 0.0000 0.1150 0.0500 Mistango River Resources Inc. MIS 200 0.0350 0.0300 0.0350 +0.0100 0.0500 0.0200 True Leaf Medicine International Ltd. MJ 11236 0.6100 0.5100 0.5700 +0.0300 0.9300 0.3250 MJardin Group, Inc. MJAR 4663 4.2800 3.7300 3.8500 +0.2500 8.9000 2.7300 Global Health Clinics Ltd. MJRX 707 0.1150 0.0950 0.1000 +0.0200 0.5600 0.0750 Makena Resources Inc. MKNA 10644 0.1000 0.0800 0.0850 -0.0150 0.1250 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 113158 4.6900 3.9200 4.3400 +0.4500 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 20987 0.9600 0.7400 0.8600 +0.1100 3.5200 0.4050 Marret Multi-Strategy Income Fund A MMF.UN 20 0.0200 0.0200 0.0200 -0.0200 0.1050 0.0200 Metalo Manufacturing Inc. MMI 205 0.2500 0.1500 0.2400 +0.0400 0.4900 0.1000 Matica Enterprises Inc. MMJ 37421 0.1100 0.1000 0.1000 -0.0050 0.3900 0.0700 Miramont Resources Corp. MONT 16809 0.6300 0.4800 0.5300 -0.0600 0.6300 0.1300 GoverMedia Plus Canada Corp. MPLS 235 0.0850 0.0800 0.0800 0.0000 0.5200 0.0500 MPV Exploration Inc MPV 350 0.1500 0.1300 0.1300 +0.0050 0.3000 0.0600 MPX International Corporation MPXI 11379 0.7000 0.6200 0.6700 -0.0100 1.2300 0.4900 MLI Marble Lending Inc. MRBL 4611 0.3250 0.2400 0.2450 -0.0400 0.3250 0.2400 Monterey Minerals Inc. MREY 1123 0.1200 0.1050 0.1100 0.0000 0.1600 0.0800 Micromem Technologies Inc. MRM 1701 0.0900 0.0650 0.0650 -0.0050 0.1850 0.0250 Cannvas MedTech Inc. MTEC 3130 0.3000 0.2700 0.2750 -0.0150 1.0000 0.2350 Maxtech Ventures Inc. MVT 1595 0.0900 0.0700 0.0800 -0.0150 0.4650 0.0700 Micron Waste Technologies Inc MWM 4358 0.3950 0.3600 0.3800 -0.0150 0.7100 0.2400 Montego Resources Inc. MY 395 0.0350 0.0350 0.0350 -0.0050 0.3100 0.0350 MYM Nutraceuticals Inc. MYM 10699 0.5700 0.5300 0.5300 -0.0200 2.4700 0.4400 Meryllion Resources Corporation MYR 1037 0.0150 0.0100 0.0150 0.0000 0.0400 0.0100 Innovative Properties Inc. NAB 33628 0.8100 0.6900 0.7200 -0.0700 0.9800 0.0350 North Bud Farms Inc. NBUD 10956 0.4150 0.3600 0.3650 -0.0350 0.8000 0.1900 NetCents Technology Inc. NC 1693 1.2000 1.0700 1.1600 -0.0300 3.9900 0.6500 Nerds On Site Inc. NERD 5516 0.2500 0.1900 0.2400 +0.0150 0.3700 0.1600 Netcoins Holdings Inc. NETC 23263 0.1050 0.0850 0.0950 +0.0050 0.3250 0.0700 New Age Brands Inc NF 43531 0.0550 0.0450 0.0500 -0.0050 0.1600 0.0450 Next Green Wave Holdings Inc. NGW 28621 0.7000 0.5900 0.6200 -0.0200 0.8500 0.2700 NHS Industries Ltd. NHS 1931 0.0850 0.0400 0.0650 +0.0300 0.1700 0.0250 Victory Nickel Inc. NI 586 0.0250 0.0150 0.0200 0.0000 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 1141 0.0350 0.0300 0.0300 -0.0100 0.3300 0.0250 Northern Lights Resources Corp. NLR 8220 0.0350 0.0250 0.0300 0.0000 0.1500 0.0250 Plaintree Systems Inc. NPT 312 0.2050 0.1300 0.2050 +0.0600 0.3000 0.1150 MegumaGold Corp NSAU 2600 0.1350 0.1200 0.1200 -0.0050 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 5276 0.4000 0.3550 0.3550 -0.0300 0.6700 0.2000 Northern Sphere Mining Corp. NSM 930 0.0200 0.0200 0.0200 0.0000 0.1500 0.0150 NexTech AR Solutions Corp NTAR 2985 0.6600 0.6100 0.6500 +0.0400 1.1000 0.2400 New Tech Minerals Corp. NTM 468 0.0250 0.0200 0.0200 -0.0050 0.0800 0.0150 Nuran Wireless Inc. NUR 19354 0.1000 0.0700 0.0700 -0.0150 0.1850 0.0400 Nuinsco Resources Limited NWI 20261 0.0200 0.0150 0.0150 -0.0050 0.0800 0.0100 CannaRoyalty Corp. OH 24239 11.2700 9.7700 11.0000 +0.8200 11.2700 3.1800 CannaRoyalty Corp 8% 12JUL21 OH.DB 510 165.0000 155.0000 165.0000 +25.0000 165.0000 100.0000 Permex Petroleum Corporation OIL 3692 0.2050 0.1350 0.1550 +0.0100 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 56441 0.4950 0.3200 0.4500 +0.0500 0.4950 0.3200 Organic Potash Corporation OPC 1765 0.0450 0.0250 0.0450 +0.0050 0.0800 0.0150 ESI Energy Services Inc. OPI 563 0.2000 0.2000 0.2000 0.0000 0.4500 0.1250 Orchid Ventures Inc. ORCD 1716 0.4200 0.3500 0.4000 +0.0500 0.4200 0.3500 Orion Nutraceuticals Inc. ORI 1187 0.2350 0.1150 0.2000 -0.0250 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 90 0.4000 0.3900 0.3900 -0.0100 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 29595 0.2950 0.2200 0.2750 +0.0450 0.3500 0.1900 Ovation Science Inc OVAT 4377 0.5000 0.4100 0.4150 +0.0100 0.5400 0.2900 One World Lithium Inc. OWLI 3795 0.1800 0.1700 0.1750 -0.0100 0.2200 0.1200 Provenance Gold Corp. PAU 1461 0.2000 0.1500 0.1650 -0.0300 0.3850 0.1000 Portage Biotech Inc. PBT.U 120 0.1000 0.0950 0.1000 +0.0050 0.1150 0.0750 PUDO Inc. PDO 120 0.8900 0.8000 0.8500 0.0000 2.6800 0.5000 Preferred Dental Technologies Inc. PDTI 280 0.0250 0.0200 0.0250 0.0000 0.0700 0.0150 Premier Health Group Inc. PHGI 3904 0.7600 0.7100 0.7100 -0.0400 1.0700 0.0500 Canntab Therapeutics Limited PILL 1965 0.8300 0.7500 0.7900 -0.0200 2.1400 0.5000 ParcelPal Technology Inc. PKG 54967 0.3800 0.3100 0.3800 +0.0700 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 20809 0.0450 0.0350 0.0400 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 2843 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 24615 2.0500 1.7800 1.8600 +0.0600 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 836 0.4500 0.3750 0.4400 +0.0400 0.7000 0.1400 Plus Products Inc PLUS 2622 6.2000 5.6800 5.7600 -0.2000 7.9700 3.5100 Peloton Minerals Corporation PMC 125 0.1000 0.0850 0.1000 0.0000 0.1500 0.0250 Weekend Unlimited Inc. POT 111975 0.1350 0.1250 0.1300 0.0000 0.3600 0.0800 PreveCeutical Medical Inc. PREV 47542 0.0500 0.0400 0.0500 +0.0050 0.1700 0.0300 PrimeWest Mortgage Inv Corporation PRI 4 0.5000 0.0000 1.6300 0.4000 Primary Energy Metals Inc. PRIM 764 0.1200 0.1100 0.1200 0.0000 1.5000 0.1000 Plymouth Rock Technologies Inc. PRT 3952 0.6100 0.5200 0.6000 +0.0100 0.7400 0.5200 Platinex Inc. PTX 2332 0.0450 0.0350 0.0450 0.0000 0.1700 0.0300 World Class Extractions Inc. PUMP 193553 0.1650 0.1300 0.1450 +0.1450 0.1650 0.1300 Pushfor Investments Inc. PUSH 121 1.4800 1.2500 1.4500 +0.1900 2.5400 0.7000 Pivot Pharmaceuticals Inc. PVOT 3899 0.2500 0.2000 0.2000 0.0000 1.4000 0.1700 Captiva Verde Land Corp. PWR 4105 0.3000 0.2200 0.2650 -0.0250 0.3000 0.0600 Quantum Cobalt Corp QBOT 319 0.0550 0.0450 0.0500 -0.0050 0.4400 0.0400 Quinsam Capital Corporation QCA 9696 0.2600 0.2400 0.2400 -0.0050 0.4250 0.1900 Quadron Cannatech Corporation QCC 51392 0.3150 0.1900 0.2250 +0.0350 0.4100 0.1000 Quizam Media Corporation QQ 2032 0.1300 0.1000 0.1000 -0.0300 0.2100 0.0450 Radial Research Corp RAD 5 0.1900 0.1900 0.1900 -0.0200 0.2100 0.1200 Relay Medical Corp. RELA 2921 0.2450 0.2100 0.2400 +0.0200 0.3900 0.1900 Reservoir Capital Corp. REO 0 0.0550 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 2750 0.0450 0.0350 0.0450 0.0000 0.0600 0.0200 Resinco Capital Partners Inc. RIN 5695 0.0900 0.0700 0.0750 -0.0100 0.3200 0.0700 Rise Gold Corp. RISE 48485 0.1150 0.0850 0.1050 +0.0150 0.1500 0.0450 RIWI Corp. RIW 1307 3.5000 2.7000 2.8500 +0.0500 3.5000 1.0000 Rockshield Capital Corp. RKS 2481 0.1050 0.0950 0.0950 0.0000 0.4300 0.0900 West Red Lake Gold Mines Inc. RLG 2985 0.1000 0.0900 0.0900 -0.0100 0.1200 0.0450 RISE Life Science Corp. RLSC 2144 0.2800 0.2300 0.2300 -0.0500 0.3850 0.0450 RMMI Corp. RMMI 323 1.2500 1.0000 1.0000 -0.1100 2.9500 0.9000 Rubicon Organics Inc. ROMJ 1176 3.0800 2.9500 3.0200 +0.0300 5.2500 1.6000 Ravenquest BioMed Inc. RQB 5919 0.6100 0.5600 0.5800 -0.0100 1.3800 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 290 0.0650 0.0600 0.0600 +0.0100 0.2550 0.0300 Rift Valley Resources Corp. RVR 2676 0.1000 0.0900 0.1000 +0.0100 0.1050 0.0500 Razore Rock Resources Inc. RZR 19 0.0850 0.0850 0.0850 +0.0200 0.2700 0.0600 Subscribe Technologies Inc. SAAS 1743 0.0400 0.0250 0.0300 0.0000 0.1600 0.0200 3 Sixty Risk Solutions Ltd. SAFE 13683 0.5900 0.5300 0.5400 -0.0500 0.8300 0.4350 SBD Capital Corp. SBD 82 0.1550 0.1550 0.1550 -0.0250 0.5500 0.0500 Scotch Creek Ventures Inc. SCV 650 0.1300 0.1000 0.1300 +0.0100 0.1300 0.1000 Security Devices International Inc. SDZ 122 0.1900 0.1700 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 9093 0.0500 0.0200 0.0500 +0.0250 0.3400 0.0200 Sierra Growth Corp. SGRO 20 0.1550 0.1550 0.1550 0.0000 0.7000 0.1150 Shoal Point Energy Ltd. SHP 1432 0.0800 0.0600 0.0700 +0.0050 0.0850 0.0200 Sharc International Systems Inc. SHRC 1208 0.3000 0.2750 0.2900 -0.0050 0.5100 0.2000 Seahawk Ventures Inc. SHV 541 0.2900 0.2200 0.2200 -0.0800 0.5500 0.2200 Sitka Gold Corp. SIG 1240 0.1500 0.0800 0.1150 +0.0150 0.3000 0.0400 Hydro66 Holdings Corp. SIX 144 0.3500 0.3000 0.3100 +0.0250 0.9500 0.2500 SLANG Worldwide Inc. SLNG 39597 2.1500 1.9600 2.0300 -0.1200 2.7700 1.6400 Slave Lake Zinc Corp SLZ 850 0.0750 0.0700 0.0700 -0.0050 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 8787 0.0700 0.0550 0.0700 +0.0100 0.1400 0.0400 Sunniva Inc. SNN 8068 5.2500 4.9200 4.9200 -0.0800 9.8900 2.8300 Softlab9 Software Solutions Inc SOFT 3367 0.0800 0.0550 0.0550 -0.0200 0.3750 0.0375 SOL Global Investments Corp. SOL 38068 4.1300 3.4900 3.8900 +0.2500 5.0000 1.0200 Sona Nanotech Inc. SONA 760 0.3250 0.2700 0.3200 +0.0300 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 34525 0.6100 0.4000 0.5800 +0.0800 0.6100 0.1900 Spey Resources Corp. SPEY 1225 0.0900 0.0800 0.0800 -0.0100 0.1550 0.0650 Spacefy Inc. SPFY 3480 0.1800 0.1600 0.1600 -0.0200 0.3700 0.1400 Spearmint Resources Inc. SPMT 5583 0.0350 0.0250 0.0300 0.0000 0.0525 0.0250 SponsorsOne Inc. SPO 1340 0.0700 0.0500 0.0700 +0.0200 0.3050 0.0500 Sproutly Canada Inc. SPR 22584 0.4350 0.4000 0.4200 0.0000 1.1800 0.2500 Squire Mining Ltd. SQR 6550 0.1950 0.1800 0.1950 +0.0050 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 120 0.0200 0.0200 0.0200 -0.0100 0.2450 0.0200 Shamrock Enterprises Inc. SRS 830 0.0350 0.0200 0.0350 +0.0100 0.0700 0.0150 Stem Holdings Inc. STEM 143 2.3000 2.2000 2.2100 -0.0100 4.4800 2.0800 StillCanna Inc. STIL 18969 1.5300 1.1300 1.2500 -0.1500 1.5300 1.0000 Starrex International Ltd. STX 2 0.9000 0.9000 0.9000 -0.1200 2.0000 0.7100 Wildflower Brands Inc. SUN 5542 0.7400 0.6100 0.7400 +0.1100 1.9000 0.4550 St-Georges Eco-Mining Corp. SX 27973 0.2450 0.1950 0.2100 0.0000 0.5000 0.0350 66 Resources Inc. SXX 100 0.1000 0.1000 0.1000 -0.0500 0.2700 0.0600 Talmora Diamond Inc. TAI 10 0.0450 0.0450 0.0450 +0.0050 0.0600 0.0050 Taku Gold Corp. TAK 170 0.0600 0.0600 0.0600 +0.0100 0.1500 0.0350 Transcanna Holdings Inc. TCAN 4453 3.5800 3.2000 3.4000 +0.1600 3.5800 0.7700 Target Capital Inc. TCI 55 0.0500 0.0500 0.0500 +0.0200 0.1400 0.0300 Tempus Capital Inc. TEMP 751 0.0900 0.0700 0.0700 -0.0100 0.2500 0.0050 Terra Nova Resources Inc. TENO 50 0.0600 0.0600 0.0600 0.0000 0.1850 0.0600 Terranueva Corporation TEQ 3265 1.5900 1.3200 1.3900 -0.0900 1.7500 0.3750 TerrAscend Corp. TER 1991 8.0900 7.2000 7.5300 -0.5600 13.5000 3.1700 Taiga Gold Corp TGC 342 0.0700 0.0700 0.0700 0.0000 0.2100 0.0650 1933 Industries Inc. TGIF 42304 0.5500 0.5100 0.5100 -0.0300 0.7300 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 190 117.4000 115.5000 115.5000 +5.5000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 9970 0.2100 0.1750 0.1850 -0.0150 0.2700 0.1300 THC Biomed Intl Ltd THC 23915 0.4100 0.3700 0.3700 -0.0300 1.7800 0.2500 TILT Holdings Inc. TILT 33824 3.2500 2.7900 2.9600 +0.1700 4.0000 1.5100 Cansortium Inc. TIUM.U 10688 2.2000 1.9000 1.9000 +1.9000 2.2000 1.9000 Cansortium Inc. Wts. TIUM.WT.U 460 0.4950 0.3350 0.4950 +0.4950 0.4950 0.3350 Tier One Capital Limited Partnership TLP.UN 17 4.8000 4.8000 4.8000 0.0000 5.5000 4.2500 Tartisan Nickel Corp. TN 1161 0.0650 0.0550 0.0600 -0.0100 0.1600 0.0200 The Tinley Beverage Company Inc. TNY 35996 0.8000 0.5800 0.6800 +0.0800 1.0300 0.3900 Tower One Wireless Corp. TO 3118 0.0800 0.0700 0.0800 0.0000 0.2700 0.0600 Tree of Knowledge International Corp. TOKI 100701 0.2900 0.2250 0.2250 -0.0850 1.5300 0.1450 Trackloop Analytics Corp. TOOL 2427 0.0700 0.0550 0.0600 -0.0050 0.3500 0.0300 Enertopia Corp. TOP 1762 0.0300 0.0250 0.0300 0.0000 0.1050 0.0200 Torino Power Solutions Inc TPS 1070 0.0650 0.0500 0.0550 -0.0100 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 17984 18.4000 15.6000 17.7000 +1.9600 23.8500 9.1000 Tantalex Resources Corporation TTX 3635 0.0500 0.0350 0.0400 0.0000 0.1700 0.0300 Black Tusk Resources Inc. TUSK 9543 0.1800 0.1500 0.1700 +0.0100 0.2850 0.1200 Global UAV Technologies Ltd. UAV 6446 0.0350 0.0250 0.0300 0.0000 0.1600 0.0200 United Battery Metals Corp. UBM 1531 0.0700 0.0600 0.0600 -0.0100 1.6800 0.0550 Ubique Minerals Limited UBQ 0 0.2000 0.0000 0.2500 0.0600 UpSnap Inc. UP 3491 0.0100 0.0050 0.0100 0.0000 0.0250 0.0050 Upco International Inc UPCO 1806 0.1200 0.1050 0.1200 0.0000 0.4500 0.0800 NameSilo Technologies Corp. URL 4306 0.4400 0.3800 0.3850 -0.0450 0.4800 0.3250 American Pacific Mining Corp. USGD 14573 0.1950 0.1700 0.1800 0.0000 0.4100 0.0400 VirtualArmour International Inc. VAI 3811 0.2900 0.2200 0.2900 +0.0350 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 3427 0.9000 0.8500 0.8500 -0.0500 0.9700 0.2569 Velocity Data Inc. VCT 48 0.0750 0.0750 0.0750 +0.0550 0.1050 0.0100 Top Strike Resources Corp. VENI 6840 0.0600 0.0500 0.0600 +0.0100 0.5500 0.0350 Vogogo Inc. VGO 51 3.4000 3.0000 3.0000 0.0000 16.2000 1.3500 Vogogo Inc. 8% 30JUN20 VGO.DB 10 90.0000 90.0000 90.0000 0.0000 100.0000 80.0000 Valens Groworks Corp. VGW 43346 3.2500 2.9700 3.1100 +0.0800 3.4400 0.9800 Valens Groworks Corp. VGW.WT 2224 1.0500 0.8400 0.9100 +0.0900 1.0500 0.1500 Phivida Holdings Inc. VIDA 23495 0.7500 0.5800 0.7100 +0.1100 1.4200 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 887 0.1700 0.1050 0.1500 +0.0300 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 11970 0.1200 0.0900 0.1000 -0.0100 0.3750 0.0700 Valeo Pharma Inc. VPH 276 0.7900 0.7000 0.7200 +0.1000 0.8000 0.6100 Victory Resources Corporation VR 100 0.1400 0.1400 0.1400 -0.0600 0.2000 0.0200 Vireo Health International Inc. S.V. VREO 68209 6.3700 4.6600 6.0600 +1.0600 6.3700 4.6600 Veritas Pharma Inc. VRT 857 0.6900 0.5000 0.5400 -0.1300 5.3000 0.5000 Versus Systems Inc. VS 5154 0.2400 0.1900 0.2400 +0.0150 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 4228 0.6600 0.5600 0.5800 -0.0800 0.7500 0.4700 Victory Square Technologies Inc. VST 1665 0.3600 0.3200 0.3600 +0.0100 2.2300 0.3200 Wayland Group Corp. WAYL 33846 0.9700 0.8800 0.8800 -0.0900 2.6400 0.8700 Wayland Group Corp. Wts. WAYL.WT 65 0.2500 0.2100 0.2150 -0.0050 0.5000 0.1900 Winston Gold Corp. WGC 610 0.0500 0.0350 0.0350 -0.0100 0.0900 0.0250 ICC International Cannabis Corp. WRLD.U 54621 0.3500 0.3050 0.3150 +0.0050 0.9100 0.2300 Winston Resources Inc. WRW 0 0.0500 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 11560 1.1900 1.0300 1.0400 -0.0600 3.3200 0.6300 eXeBlock Technology Corporation XBLK 1509 0.0400 0.0300 0.0400 +0.0100 0.3150 0.0250 MGX Minerals Inc. XMG 6249 0.3600 0.3350 0.3450 -0.0150 1.3900 0.3000 MGX Minerals Inc. A Wts. XMG.WT.A 206 0.0050 0.0050 0.0050 0.0000 0.3450 0.0050 Canadian Overseas Petroleum Limited XOP 30079 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 2011 0.3300 0.3000 0.3000 -0.0100 0.5400 0.1950 XORTX Therapeutics Inc. XRX 1455 0.2600 0.2300 0.2300 -0.0300 0.3300 0.1300 Zanzibar Gold Inc. ZBR 500 0.1800 0.1750 0.1800 -0.0500 0.2450 0.1000 Kootenay Zinc Corp. ZNK 81 0.1400 0.1300 0.1300 +0.0150 0.3050 0.0450 ZTEST Electronics Inc. ZTE 299 0.4350 0.4000 0.4200 0.0000 0.9300 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo AJN Resources Inc. AJN 0.030 0.130 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.065 0.065 0.1300 0.0400 Armada Mercantile Ltd. ARM 0.290 0.425 0.5900 0.2000 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.090 0.090 0.9800 0.0850 Abattis Bioceuticals Corp. ATT 0.035 0.035 0.3050 0.0600 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.600 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.600 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.750 Ignite International Brands, Ltd. BILZ 1.880 1.880 4.0400 1.2600 Berkley Renewables Inc. BKS 0.035 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.040 0.040 0.1800 0.0250 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 97.500 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.500 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.000 99.8600 99.8600 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2900 0.1550 Bexar Ventures Inc. BXV 0.030 0.2000 0.0200 Green River Gold Corp. CCR 0.040 0.060 0.0700 0.0400 Cascadia Blockchain Group Corp. CK 0.100 0.180 0.4700 0.1000 Cannex Capital Holdings Inc. CNNX 1.740 1.740 1.7500 0.5000 Carl Data Solutions Inc. Wts. CRL.WT 0.015 0.025 0.0750 0.0050 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1150 0.0400 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 0.070 Eastern Zinc Corp. EZNC 0.075 0.245 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.240 0.300 0.6000 0.1000 GreenBank Capital Inc. GBC 0.300 0.750 1.6000 0.1000 Gencan Capital Inc. GCA 0.050 0.150 0.2450 0.0500 Glorious Creation Limited GCIT 0.015 0.500 0.6500 0.1500 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 0.1200 0.0050 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.640 10.0000 9.8000 Glenbriar Technologies Inc. GTI.X 0.020 0.020 0.0550 0.0100 Hello Pal International Inc. HP 0.065 0.120 0.3450 0.0650 Inspiration Mining Corporation ISM 0.030 0.030 0.1050 0.0200 ICTV Brands Inc. ITV 0.030 0.105 0.2200 0.0100 JDF Explorations Inc. JDF 0.010 0.045 0.1500 0.0100 Jagercor Energy Corp. JEM 0.010 0.0300 0.0200 KWG Resources Inc. MVS KWG.A 3.490 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0800 0.0350 Legion Metals Corp. LEGN 0.580 0.1700 0.0500 Lanebury Growth Capital Ltd. LLL 0.175 0.250 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.040 0.040 0.1500 0.0400 LiveWell Canada Inc. LVWL 0.980 0.980 0.9200 0.6800 McLaren Resources Inc. MCL 0.030 0.050 0.1000 0.0200 ME Resource Corp. MEC 0.500 Mountain Lake Minerals Inc. MLK 0.045 0.0650 0.0250 New Jersey Mining Company NJMC 0.285 0.2600 0.1500 Norsemont Capital Inc. NOM 0.320 0.370 0.4550 0.2500 Nass Valley Gateway Ltd. NVG 0.150 0.150 Nexco Resources Inc. NXU 0.075 0.150 0.3500 0.0600 Carlyle Entertainment Ltd OLG Petrocapita Income Trust PCE.UN 0.075 0.200 0.7000 0.0100 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 Pivit Exploration Inc. PIVT 0.080 0.105 0.1900 0.0700 Park Lawn Company Limited PRL 6.000 8.990 9.4000 8.0000 Pasinex Resources Limited PSE 0.085 0.130 0.2200 0.0600 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.600 0.750 0.7000 0.0200 Rockex Mining Corporation RXM 0.020 0.030 0.1000 0.0100 Robix Environmental Technologies Inc. RZX 2.000 Skarb Exploration Corp. SKRB 0.015 0.250 Silver Phoenix Resources Inc. SP 0.130 0.250 0.2175 0.0290 Navis Resources Corp. SUV 0.6700 0.2300 Sixty North Gold Mining Inc. SXTY 0.055 0.065 0.2400 0.0400 Syd Financing Inc. SYDF 0.100 0.250 0.1750 0.0800 Tocvan Ventures Corp. TOC 0.110 0.120 0.1200 0.1000 Urbana Corporation URB Urbana Corporation A NV URB.A 2.9800 2.7700 Oriental Non-Ferrous Resources Developme URG 1.0500 1.0000 Vinergy Resources Ltd. VIN 0.065 0.065 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.100 MGX Minerals Inc. B Wts. XMG.WT.B 0.060 0.075 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.060 0.085 0.1500 0.0350 Zara Resources Inc. ZRI 0.030 0.030 0.2200 0.0700 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 261,256 Total Volume: 595,643,055 Total Value: $911,701,652 Avg Volume per Day: 119,128,611 Avg Value per Day: $182,340,330 Avg Trades per Day*: 106.07 Avg Price per Share: $1.5306 Avg Value per Trade: $3,490 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.