CNSX Trading Daily Market Summary October 27 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abba Medix Group Inc. ABA 20 0.160 0.160 0.160 +0.010 0.700 0.050 Aurora Cannabis Inc. ACB 6374 0.550 0.490 0.540 +0.060 0.730 0.240 Ansar Financial and Dev Corporation AFD 50 0.960 0.960 0.960 -0.040 1.020 0.700 Affinor Growers Inc. AFI 26537 0.080 0.065 0.070 +0.010 0.445 0.040 Arctic Glacier Income Fund AG.UN 141 0.045 0.045 0.045 0.000 0.270 0.030 Auxellence Health Corporation AID 5 0.380 0.050 Atlas Cloud Enterprises Inc. AKE 450 0.115 0.115 0.115 0.000 0.200 0.110 Amana Copper Ltd. AMA 5 0.510 0.510 0.510 0.000 0.530 0.060 Abattis Bioceuticals Corp. ATT 902 0.070 0.060 0.070 0.000 0.285 0.020 Axios Mobile Assets Corp. AXA 68 0.900 0.860 0.860 -0.060 1.000 0.065 Brabeia Inc. BBA 150 0.315 0.300 0.300 -0.080 0.450 0.300 Big Rock Labs Inc. BLA 550 0.680 0.670 0.670 +0.020 1.500 0.260 Cannabix Technologies Inc. BLO 969 0.210 0.190 0.195 +0.005 0.770 0.050 Stompy Bot Corporation BOT 1825 0.120 0.110 0.120 +0.005 0.160 0.090 BioMark Diagnostics Inc. BUX 450 0.100 0.090 0.090 +0.005 1.020 0.050 Brownstone Energy Inc. BWN 1690 0.015 0.015 0.015 0.000 0.035 0.010 Brisio Innovations Inc. BZI 290 0.080 0.070 0.070 -0.005 0.200 0.055 Copperbank Resources Corp. CBK 1 0.100 0.030 Certive Solutions Inc. CBP 887 0.140 0.140 0.140 0.000 0.240 0.040 Cerro Grande Mining Corporation CEG 100 0.020 0.020 0.020 0.000 0.045 0.005 Cartier Iron Corporation CFE 1610 0.045 0.040 0.045 0.000 0.190 0.040 Cielo Waste Solutions Corp. CMC 75 0.030 0.030 0.030 0.000 0.090 0.005 Canadian Metals Inc. CME 1300 0.120 0.100 0.120 +0.030 0.225 0.030 CNRP Mining Inc. CND 450 0.010 0.010 0.010 +0.005 0.020 0.005 Carpathian Gold Inc. CPN 2860 0.010 0.010 0.010 0.000 0.015 0.005 Castle Resources Inc. CRI 60 0.050 0.050 0.050 +0.045 0.050 0.005 Copper Reef Mining Corp. CZC 190 0.025 0.025 0.025 0.000 0.040 0.010 Data Deposit Box Inc. DDB 2892 0.270 0.240 0.240 -0.030 0.600 0.190 Deer Horn Capital Inc. DHC 1060 0.125 0.100 0.110 -0.035 0.350 0.010 EA Education Group Inc. EA 123 0.260 0.220 0.260 -0.005 0.330 0.090 Earth Alive Clean Technologies Inc. EAC 112 0.300 0.270 0.270 -0.020 0.300 0.100 Nutritional High International Inc. EAT 17631 0.070 0.065 0.065 -0.005 0.075 0.030 Evolving Gold Corp. EVG 2 0.105 0.020 FPS Pharma Inc. FPS.U 400 0.170 0.150 0.170 +0.020 0.300 0.120 Fundamental Applications Corp. FUN 68 0.460 0.460 0.460 -0.150 0.950 0.165 GreenBank Capital Inc. GBC 34 0.250 0.175 0.250 -0.120 0.550 0.005 GrowPros Cannabis Ventures Inc. GCI 240 0.025 0.025 0.025 0.000 0.100 0.010 Gravitas Financial Inc. GFI 20 0.030 0.030 0.030 0.000 0.090 0.015 Global Hemp Group Inc. GHG 365 0.020 0.015 0.015 -0.005 0.060 0.010 Golden Leaf Holdings Ltd. GLH 2506 1.300 1.110 1.130 -0.150 1.400 0.450 Genius Properties Ltd. GNI 1220 0.035 0.030 0.030 -0.010 0.200 0.020 GeoNovus Media Corp. GNM 1295 0.090 0.080 0.080 0.000 0.200 0.005 GoviEx Uranium Inc. GXU 570 0.085 0.085 0.085 0.000 0.500 0.040 Hatch Interactive Technologies Corp. HAT 930 0.125 0.120 0.120 -0.020 0.205 0.085 High Hampton Holdings Corp. HC 64 0.075 0.070 0.070 0.000 0.400 0.015 Heritage Global Inc. HGP 8 0.190 0.190 0.190 0.000 0.500 0.170 Hi Ho Silver Resources Inc. HHS 2520 0.005 0.005 0.005 0.000 0.020 0.005 Highmark Marketing Inc. HMK 250 0.040 0.035 0.040 0.000 0.485 0.005 H-Source Holdings Ltd. HSI 155 0.150 0.150 0.150 0.000 0.180 0.140 Helius Medical Technologies Inc. HSM 835 0.800 0.760 0.800 +0.030 3.400 0.750 IGEN Networks Corp. IGN 285 0.255 0.240 0.240 -0.060 0.350 0.210 InMed Pharmaceuticals Inc. IN 1725 0.145 0.135 0.135 -0.005 0.405 0.110 Lotus Ventures Inc. J 240 0.180 0.175 0.180 +0.005 0.250 0.045 Jagercor Energy Corp. JEM 1350 0.030 0.025 0.025 -0.010 0.085 0.020 37 Capital Inc. JJJ 4 0.510 0.135 Kaneh Bosm Biotechnology Inc. KBB 130 0.075 0.075 0.075 0.000 0.190 0.040 Khan Resources Inc. KRI 45 0.470 0.470 0.470 0.000 0.800 0.330 KWG Resources Inc. KWG 10427 0.020 0.015 0.020 +0.005 0.030 0.015 Lifestyle Delivery Systems Inc LDS 240 0.050 0.050 0.050 -0.015 0.600 0.040 Lite Access Technologies Inc. LTE 574 0.940 0.860 0.880 -0.070 1.490 0.390 Lexaria Corp. LXX 7 0.220 0.220 0.220 -0.010 0.315 0.060 Maccabi Ventures Inc. MBE 310 0.110 0.110 0.110 0.000 0.125 0.105 Marapharm Ventures Inc MDM 725 0.420 0.355 0.420 +0.030 0.800 0.330 ME Resource Corp. MEC 400 0.100 0.100 0.100 -0.050 0.245 0.010 Montana Gold Mining Company Inc. MGM 3 0.060 0.020 True Leaf Medicine International Ltd. MJ 1250 0.135 0.115 0.130 -0.010 0.170 0.050 Matica Enterprises Inc. MMJ 660 0.045 0.035 0.040 -0.005 0.155 0.020 Mobi724 Global Solutions Inc. MOS 82 0.090 0.060 0.060 +0.010 0.310 0.020 Micromem Technologies Inc. MRM 174 0.490 0.445 0.445 -0.055 0.900 0.445 Murchison Minerals Ltd. MUR 350 0.005 0.005 0.005 -0.005 0.035 0.005 My Marijuana Canada Inc. MYM 5835 0.040 0.030 0.040 0.000 0.060 0.010 Meryllion Resources Corporation MYR 950 0.010 0.010 0.010 +0.005 0.030 0.005 Newnote Financial Corp. NEU 1710 0.015 0.010 0.015 0.000 0.380 0.010 New Age Farm Inc. NF 60 0.045 0.045 0.045 -0.005 0.250 0.040 Plaintree Systems Inc. NPT 0 0.120 0.045 Premier Diversified Holdings Inc. PDH 140 0.190 0.190 0.190 +0.010 0.290 0.150 PUDO Inc. PDO 7 0.800 0.800 0.800 -0.020 1.000 0.180 Chlormet Technologies Inc. PUF 5750 0.045 0.035 0.040 +0.005 0.130 0.030 Quinsam Capital Corporation QCA 75 0.130 0.130 0.130 +0.010 0.200 0.105 Range Energy Resources Inc. RGO 571 0.030 0.030 0.030 0.000 0.100 0.010 Regal Resources Inc. RGR 5 0.150 0.035 RESAAS Services Inc. RSS 20 2.510 2.500 2.500 -0.020 4.640 2.000 Robix Alternative Fuels Inc. RZX 604 0.190 0.170 0.170 -0.020 0.540 0.090 SecureCom Mobile Inc. SCE 175 0.140 0.120 0.120 -0.030 0.700 0.120 Supreme Pharmaceuticals Inc. SL 4984 0.240 0.200 0.230 +0.010 0.500 0.105 Super Nova Petroleum Corp. SNP 30 0.010 0.010 0.010 0.000 0.045 0.005 Sora Capital Corp. SOR 345 0.140 0.100 0.100 0.000 0.260 0.095 Stina Resources Ltd. SQA 45 0.150 0.150 0.150 -0.025 0.190 0.125 Starrex International Ltd. STX 10 1.700 1.700 1.700 0.000 1.750 0.500 Wildflower Marijuana Inc. SUN 1251 0.115 0.100 0.105 -0.010 0.310 0.055 Taku Gold Corp. TAK 120 0.050 0.045 0.045 -0.005 0.100 0.010 THC Biomed Intl Ltd THC 1122 0.090 0.085 0.085 0.000 0.150 0.040 Tier One Capital Limited Partnership TLP.UN 1 7.250 7.250 7.250 0.000 7.550 4.500 Enertopia Corp. TOP 175 0.030 0.025 0.025 -0.005 0.100 0.020 Tartisan Resources Corp. TTC 6520 0.025 0.020 0.025 0.000 0.060 0.015 Umbral Energy Corp. UMB 690 0.035 0.035 0.035 0.000 0.080 0.020 UpSnap Inc. UP 1000 0.025 0.025 0.025 0.000 0.035 0.005 Velocity Data Inc. VCT 5 0.210 0.015 Captiva Verde Industries Ltd. VEG 260 0.560 0.550 0.560 +0.030 0.680 0.240 Global Gardens Group Inc. VGM 7774 0.190 0.125 0.140 +0.015 0.300 0.105 Vodis Pharmaceuticals Inc. VP 321 0.180 0.150 0.150 -0.010 0.485 0.080 Weststar Resources Corp. WER 607 0.050 0.050 0.050 0.000 0.050 0.010 Winston Resources Inc. WRW 3 0.080 0.005 Worldwide Marijuana Inc. WWM 579 0.095 0.050 0.050 -0.050 0.450 0.030 Zara Resources Inc. ZRI 1 0.005 0.005 BIOSENTA Inc. ZRO 6660 0.005 0.005 0.005 0.000 0.130 0.005 Stock Symbol Bid Ask 52W Hi 52W Lo Asia Bio-Chem Group Corp. ABC 0.010 0.015 0.005 Alibaba Innovations Corp. ABJ 0.100 0.050 Alliance Growers Corp. ACG 0.020 0.050 0.200 0.015 Ameri-Can Agri Co. ACM 0.400 1.000 0.550 0.500 Advantex Marketing International Inc. ADX 0.005 0.020 0.005 Arbitrage Exploration Inc. AEA 0.015 0.020 0.040 0.010 American Potash Corp. AMP 0.020 0.025 0.140 0.015 Alchemist Mining Inc. AMS 0.030 0.050 0.075 0.010 AAN Ventures Inc. ANN 0.015 0.030 0.070 0.015 APAC Resources Inc. APG 0.070 0.080 0.110 0.080 Appia Energy Corp. API 0.010 0.045 0.010 Armada Mercantile Ltd. ARM 0.005 0.130 0.150 0.035 Armadillo Resources Ltd. ARO 0.050 Asante Gold Corporation ASE 0.070 0.100 0.150 0.075 Ateba Resources Inc. ATR 0.005 0.005 0.005 Alta Vista Ventures Ltd. AVV 0.040 0.050 0.120 0.010 Arrowhead Gold Corp. AWH 0.030 0.035 0.085 0.025 Aydon Income Properties Inc. AYD 0.035 0.065 0.250 0.030 Aylen Capital Inc. AYL 0.005 0.025 0.005 Banro Corporation Series A Pr. BAA.PR.A 4.270 22.950 23.750 15.000 BacTech Environmental Corporation BAC 0.015 0.030 0.055 0.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 98.080 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 95.770 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 95.770 MB Builder Bonds 5 yr Ftg 1.25% 15JUN19 BBN.DB.D 99.520 100.000 99.820 Bird River Resources Inc. BDR 0.040 0.060 0.090 0.020 BioNeutra Global Corporation BGA 0.400 0.600 0.700 0.400 Brookfield New Horizons Income Fund BIF.UN 8.360 9.500 12.380 9.080 BlackIce Enterprise Risk Management Inc. BIS 0.030 0.080 0.110 0.030 Berkley Renewables Inc. BKS 0.050 0.125 0.150 0.005 Bama Gold Corp. BMA 0.100 0.150 0.150 0.070 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 95.640 MB Builder Bd 5 Yr. Ann F/R 1.5% 15JUN18 BMB.DB.B 91.740 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 91.740 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.520 BAC CFC Commodity Optimizer P P NT SER 1 BMQ.DB.A 92.000 Boomerang Oil Inc. BOI 0.005 0.010 0.910 0.005 BitRush Corp. BRH 0.130 0.150 0.180 0.050 Bravura Ventures Corp. BVQ 0.145 0.075 0.030 Big Wind Capital Inc. BWC 0.010 0.025 0.025 0.010 Blue Zen Memorial Parks Inc. BZM 0.025 0.025 0.090 0.005 Colba.Net Telecom Inc. CB 0.010 0.145 0.150 0.010 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.050 0.005 Crestwell Resources Inc. CER 0.115 0.120 0.155 0.065 Can-Ameri Agri Co. CGQ 0.090 0.090 0.050 ChitrChatr Communications Inc. CHA 0.375 0.700 2.750 0.220 CINS Holding Corp. CHD 0.155 0.220 0.100 Charlotte Resources Ltd. CHT 0.030 0.005 ChroMedX Corp. CHX 0.180 0.215 0.380 0.120 Cascadia Consumer Electronics Corp. CK 0.100 0.180 0.090 CDN MSolar Corp. CMS 0.100 0.005 0.005 Carl Capital Corp. CRL 0.360 0.395 0.400 0.105 Celtic Minerals Ltd. CWE 0.005 0.005 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.110 0.090 Debut Diamonds Inc. DDI 0.005 0.010 0.015 0.005 Deploy Technologies Inc. DEP 0.025 0.090 1.000 0.015 DGS Minerals Inc. DLE 0.050 0.120 Canadian Data Preserve Inc. DPC 0.005 Dundee Sustainable Technologies Inc. DST 0.090 0.100 0.150 0.050 European Metals Corp. ECU 0.005 0.005 0.005 European Ferro Metals Ltd. EFM 0.700 0.100 Eurogas International Inc. EI 0.005 0.050 0.005 Explorex Resources Inc. EX 0.050 0.095 0.085 0.080 Enfield Exploration Corp. EXP 0.165 0.040 Expedition Mining Inc. EXU 0.115 0.250 0.200 0.025 EasyMed Technologies Inc. EZM 0.020 0.035 0.450 0.005 Far Resources Ltd. FAT 0.030 0.035 0.050 0.015 Finore Mining Inc. FIN 0.005 0.050 0.040 0.005 Fortify Resources Inc FTY 0.050 0.200 0.050 0.050 Genovation Capital Corp. GEC 0.040 0.500 0.070 0.040 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 99.810 99.810 GAR Limited GL 0.050 0.100 0.100 0.030 God s Lake Resources Inc. GLR 0.005 0.110 0.090 Immunall Science Inc. GNS 0.010 0.005 Goldrea Resources Corp. GOR 0.045 0.065 0.090 0.005 Grand Peak Capital Corp. GPK 0.050 0.100 0.020 Global SeaFarms Corporation GSF 0.005 0.020 0.010 0.005 GoldTrain Resources Inc. GT 0.005 0.010 0.005 Glenbriar Technologies Inc. GTI 0.005 0.015 0.040 0.005 Gravis Energy Corp. GVE 0.015 0.010 0.005 Greywacke Exploration Ltd. GWL 0.005 0.010 0.005 Manitoba Hydro Bds XI 5 YR 2.75% 15JUN16 HKA.DB.B 100.450 Manitoba Hydro Bds XI 5 Yr F/R 1.25%0615 HKF.DB 99.520 100.000 98.720 HLD Land Development Limited Partnership HLD.UN 0.005 0.100 0.015 0.005 Hadley Mining Inc. HM 0.010 0.030 0.120 0.005 Invictus MD Strategies Corp. IMH 0.050 0.065 0.250 0.050 Innovative Properties Inc. INR 0.030 0.050 0.065 0.020 ICTV Brands Inc. ITV 0.350 0.730 0.500 James Bay Resources Limited JBR 0.170 0.350 0.750 0.080 JDF Explorations Inc. JDF 0.005 0.100 0.020 0.020 JG Wealth Management Corporation JGW 0.350 0.400 0.350 Dizun International Enterprises Inc. KDZ 0.005 0.040 0.005 Khot Infrastructure Holdings Ltd. KOT 0.150 0.200 0.200 0.010 Laguna Blends Inc. LAG 0.220 0.275 0.400 0.220 La Imperial Resources Inc. LAI 0.005 0.050 0.005 0.005 Leo Resources Inc. LEO 0.005 0.400 0.050 Lions Gate Metals Inc. LGM 0.020 0.060 0.120 0.005 Lornex Capital Inc. LOM 0.150 0.190 0.190 0.065 Newlox Gold Ventures Corp. LUX 0.035 0.050 0.080 0.035 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 98.310 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 98.310 MB Bldr XIII AFR 1.25% 15JUN17 MBM.DB.D 99.520 100.000 99.820 Outrider Energy Corp. MCF 0.220 3.000 0.470 0.050 McLaren Resources Inc. MCL 0.005 0.010 0.005 Mag One Products Inc. MDD 1.030 1.060 1.070 0.700 Medipure Holdings Inc. MDH 0.600 Mahdia Gold Corp. MGD 0.170 0.020 0.005 Manitoba Hydro Bds XII 3-Yr 1.65%15JUN16 MHL.DB.A 99.770 98.800 98.800 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 96.510 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 96.510 Manitoba Hydro Bds XII F/R 1.25% 15JUN18 MHL.DB.D 99.520 99.940 99.820 Mistango River Resources Inc. MIS 0.015 0.020 0.080 0.010 Mountain Lake Minerals Inc. MLK 0.005 0.010 0.020 0.005 MOAG Copper Gold Resources Inc. MOG 0.090 0.180 0.060 M Pharmaceutical Inc. MQ 0.055 0.070 0.230 0.015 Mountainstar Gold Inc. MSX 0.300 0.090 Maxtech Ventures Inc. MVT 0.210 0.250 0.220 0.050 Montego Resources Inc. MY 0.130 0.250 0.250 0.120 Next Gen Metals Inc. N 0.025 0.025 0.060 0.015 NEMI Northern Energy & Mining Inc. NNE 0.460 0.740 0.630 0.455 Network Life Sciences Inc. NOI 0.250 0.270 0.450 0.100 Nanostruck Technologies Inc. NSK 0.005 0.010 0.035 0.005 Northern Sphere Mining Corp. NSM 0.100 0.350 0.100 0.100 NSS Resources Inc. NSS 0.200 Nuran Wireless Inc. NUR 0.260 0.340 0.700 0.260 Nass Valley Gateway Ltd. NVG 0.155 0.440 0.015 Orca Touchscreen Technologies Ltd. OAA 0.200 0.400 1.080 0.100 Organic Potash Corporation OPC 0.005 0.015 0.045 0.005 Open Source Health Inc. OSH 0.350 0.440 0.900 0.200 Portex Minerals Inc. PAX 0.100 0.145 0.010 0.005 Portage Biotech Inc. PBT.U 0.145 0.165 0.320 0.075 Plus8 Global Ventures Ltd. PGT 0.050 0.060 0.050 0.015 PDC Biological Health Group Corporation PHG 0.020 0.600 0.010 Perisson Petroleum Corporation POG 0.250 0.400 0.400 0.005 Park Lawn Company Limited PRL 4.500 4.000 3.000 Pasinex Resources Limited PSE 0.045 0.055 0.135 0.045 Pacific Therapeutics Ltd PT 0.005 0.010 0.055 0.005 Pivotal Therapeutics Inc. PVO 0.050 0.065 0.150 0.020 Mag Copper Limited QUE 0.030 0.045 0.030 0.005 Renforth Resources Inc. RFR 0.020 0.030 0.060 0.010 Rheingold Exploration Corp. RGE 0.030 0.035 0.050 0.020 Global Remote Technologies Ltd. RGT 0.190 0.200 0.255 0.100 Rosehearty Energy Inc. RHX 0.010 0.045 0.005 RIWI Corp. RIW 2.750 3.000 4.000 3.000 Rockshield Capital Corp. RKS 0.065 0.080 0.140 0.060 West Red Lake Gold Mines Inc. RLG 0.025 0.030 0.060 0.015 Rift Valley Resources Corp. RVR 0.010 0.220 0.040 0.005 Ravencrest Resources Inc. RVT 0.005 0.005 0.005 River Wild Exploration Inc. RWI 0.005 0.005 0.005 Rockex Mining Corporation RXM 0.050 0.060 0.065 0.010 Razore Rock Resources Inc. RZR 0.010 0.030 0.050 0.005 SPT Sulphur Polymer Technologies Inc. SEE 1.250 0.060 Silk Road Finance Inc. SFA 1.800 0.190 Shoal Point Energy Ltd. SHP 0.005 0.015 0.005 SunOil Ltd. SOD 0.010 0.010 Seashore Organic Medicine Inc. SOM 0.260 0.050 Silver Phoenix Resources Inc. SP 0.245 0.150 0.010 SponsorsOne Inc. SPO 0.380 0.500 1.000 0.250 Squire Mining Ltd. SQR 0.100 0.105 0.095 Shamrock Enterprises Inc. SRS 0.005 0.025 0.035 0.005 Midnight Star Ventures Corp. STV 0.100 0.150 0.100 0.100 Star Minerals Group Ltd. SUV 0.005 0.010 0.040 0.005 St-Georges Platinum and Base Metals Inc. SX 0.015 0.020 0.050 0.010 Surrey Capital Corp. SYC 0.015 0.070 0.100 0.010 Talmora Diamond Inc. TAI 0.020 0.040 0.005 True Zone Resources Inc. TAZ 0.010 0.065 0.005 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Targeted Microwave Solutions Inc. TMS 0.120 0.140 0.250 0.135 360 Capital Financial Services Group Inc TSZ 0.025 0.030 0.090 0.010 Tantalex Resources Corporation TTX 0.020 0.050 0.090 0.020 United Coal Holdings Limited UCL 0.005 0.005 0.005 Urbana Corporation URB 2.100 2.100 Urbana Corporation A NV URB.A 2.070 1.900 Vinergy Resources Ltd. VIN 0.005 0.085 0.030 0.005 Avapecia Life Sciences Corp. VVS 0.070 0.250 0.500 0.380 Wabi Exploration Inc. WAB 0.030 0.050 0.060 0.010 Augustine Ventures Inc. WAW 0.050 0.060 0.085 0.020 Western Uranium Corporation WUC 1.750 3.000 5.000 2.500 Excalibur Resources Ltd. XBR 0.010 0.015 0.045 0.005 MGX Minerals Inc. XMG 0.550 0.570 0.700 0.120 Muskrat Minerals Incorporated YYR 0.370 0.400 0.750 0.300 ZTEST Electronics Inc. ZTE 0.040 0.060 0.040 0.040 Trades: 1,172 Total Volume: 14,870,896 Total Value: $1,865,280 Advanced: 23 Declined: 37 Unchanged: 249 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.