CNSX Trading Daily Market Summary November 06 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abba Medix Group Inc. ABA 173 0.120 0.115 0.120 -0.050 0.700 0.050 Aurora Cannabis Inc. ACB 13849 0.720 0.590 0.660 -0.030 0.730 0.240 Ameri-Can Agri Co. ACM 0 0.550 0.500 Advantex Marketing International Inc. ADX 2 0.020 0.005 Arbitrage Exploration Inc. AEA 500 0.020 0.020 0.020 0.000 0.040 0.010 Affinor Growers Inc. AFI 15022 0.090 0.070 0.080 0.000 0.365 0.040 Arctic Glacier Income Fund AG.UN 50 0.045 0.045 0.045 -0.005 0.270 0.030 Auxellence Health Corporation AID 50 0.050 0.050 0.050 -0.040 0.380 0.050 Atlas Cloud Enterprises Inc. AKE 500 0.120 0.120 0.120 0.000 0.200 0.110 American Potash Corp. AMP 2420 0.015 0.015 0.015 0.000 0.140 0.015 Abattis Bioceuticals Corp. ATT 4040 0.090 0.085 0.085 -0.005 0.235 0.020 Alta Vista Ventures Ltd. AVV 2880 0.100 0.080 0.090 +0.010 0.120 0.010 Arrowhead Gold Corp. AWH 125 0.030 0.030 0.030 0.000 0.085 0.025 Axios Mobile Assets Corp. AXA 50 0.850 0.850 0.850 0.000 1.000 0.065 BacTech Environmental Corporation BAC 10 0.030 0.030 0.030 +0.015 0.055 0.010 BioNeutra Global Corporation BGA 12 0.350 0.350 0.350 -0.050 0.700 0.350 BlackIce Enterprise Risk Management Inc. BIS 56 0.025 0.025 0.025 -0.005 0.110 0.025 Cannabix Technologies Inc. BLO 747 0.210 0.195 0.200 -0.005 0.770 0.065 Stompy Bot Corporation BOT 450 0.110 0.100 0.110 0.000 0.160 0.090 BitRush Corp. BRH 150 0.140 0.090 0.140 +0.080 0.180 0.050 BioMark Diagnostics Inc. BUX 200 0.070 0.070 0.070 0.000 1.020 0.050 Brisio Innovations Inc. BZI 1650 0.075 0.060 0.060 -0.015 0.200 0.055 Copperbank Resources Corp. CBK 1720 0.050 0.045 0.045 +0.005 0.100 0.030 ChitrChatr Communications Inc. CHA 51 0.450 0.350 0.350 -0.120 2.750 0.220 Carpathian Gold Inc. CPN 560 0.010 0.005 0.005 0.000 0.015 0.005 Castle Resources Inc. CRI 0 0.070 0.005 Carl Data Solutions Inc. CRL 100 0.345 0.345 0.345 +0.015 0.400 0.105 Copper Reef Mining Corp. CZC 770 0.015 0.015 0.015 0.000 0.040 0.010 EA Education Group Inc. EA 115 0.230 0.220 0.230 +0.005 0.330 0.090 Earth Alive Clean Technologies Inc. EAC 1765 0.385 0.370 0.385 +0.015 0.400 0.100 Nutritional High International Inc. EAT 5806 0.065 0.055 0.060 0.000 0.075 0.030 FPS Pharma Inc. FPS.U 55 0.160 0.145 0.160 -0.005 0.300 0.120 GreenBank Capital Inc. GBC 119 0.300 0.200 0.300 +0.100 0.550 0.005 GrowPros Cannabis Ventures Inc. GCI 50 0.025 0.025 0.025 -0.010 0.100 0.010 Global Hemp Group Inc. GHG 1201 0.020 0.015 0.015 -0.005 0.060 0.010 Golden Leaf Holdings Ltd. GLH 2746 1.170 1.070 1.110 -0.060 1.400 0.450 GeoNovus Media Corp. GNM 50 0.085 0.085 0.085 -0.005 0.200 0.005 Goldrea Resources Corp. GOR 150 0.045 0.045 0.045 -0.005 0.090 0.005 Hatch Interactive Technologies Corp. HAT 100 0.095 0.095 0.095 -0.005 0.205 0.085 Highmark Marketing Inc. HMK 6570 0.035 0.030 0.035 0.000 0.460 0.005 H-Source Holdings Ltd. HSI 330 0.160 0.150 0.150 -0.010 0.180 0.140 Helius Medical Technologies Inc. HSM 793 1.440 1.300 1.300 -0.150 3.400 0.750 InMed Pharmaceuticals Inc. IN 2722 0.165 0.135 0.160 +0.015 0.405 0.110 International Wastewater Systems Inc. IWS 885 0.580 0.520 0.520 +0.020 0.670 0.500 Lotus Ventures Inc. J 415 0.195 0.185 0.195 +0.015 0.250 0.045 Kaneh Bosm Biotechnology Inc. KBB 380 0.055 0.050 0.050 -0.005 0.190 0.040 Khan Resources Inc. KRI 213 0.460 0.460 0.460 +0.005 0.800 0.330 KWG Resources Inc. KWG 3561 0.020 0.015 0.020 0.000 0.030 0.010 Laguna Blends Inc. LAG 90 0.205 0.200 0.205 -0.065 0.400 0.200 Lifestyle Delivery Systems Inc LDS 1805 0.100 0.075 0.100 0.000 0.600 0.040 Lornex Capital Inc. LOM 513 0.250 0.210 0.250 +0.005 0.250 0.065 Lite Access Technologies Inc. LTE 295 1.000 0.990 1.000 +0.010 1.490 0.390 Lexaria Corp. LXX 37 0.270 0.270 0.270 0.000 0.315 0.060 Maccabi Ventures Inc. MBE 20 0.140 0.140 0.140 +0.025 0.140 0.105 Marapharm Ventures Inc MDM 793 0.395 0.390 0.390 +0.020 0.800 0.330 ME Resource Corp. MEC 22 0.095 0.095 0.095 0.000 0.245 0.010 Mistango River Resources Inc. MIS 7 0.080 0.010 True Leaf Medicine International Ltd. MJ 10 0.115 0.115 0.115 -0.005 0.170 0.050 Matica Enterprises Inc. MMJ 380 0.040 0.035 0.040 0.000 0.155 0.020 Mobi724 Global Solutions Inc. MOS 1470 0.075 0.060 0.075 +0.020 0.310 0.020 M Pharmaceutical Inc. MQ 400 0.055 0.055 0.055 +0.005 0.230 0.015 Micromem Technologies Inc. MRM 78 0.460 0.460 0.460 -0.130 0.900 0.400 Murchison Minerals Ltd. MUR 1000 0.005 0.005 0.005 0.000 0.035 0.005 Maxtech Ventures Inc. MVT 5 0.220 0.220 0.220 0.000 0.220 0.050 My Marijuana Canada Inc. MYM 1260 0.040 0.035 0.040 +0.005 0.060 0.010 Newnote Financial Corp. NEU 200 0.040 0.035 0.040 0.000 0.320 0.010 New Age Farm Inc. NF 10 0.050 0.050 0.050 0.000 0.250 0.040 NEMI Northern Energy & Mining Inc. NNE 21 0.540 0.540 0.540 0.000 0.630 0.455 Nuran Wireless Inc. NUR 345 0.270 0.270 0.270 +0.010 0.700 0.260 Orca Touchscreen Technologies Ltd. OAA 45 0.150 0.150 0.150 0.000 1.080 0.100 Premier Diversified Holdings Inc. PDH 250 0.200 0.190 0.190 0.000 0.290 0.150 PUDO Inc. PDO 469 1.300 1.200 1.300 +0.280 1.300 0.180 Chlormet Technologies Inc. PUF 8038 0.040 0.035 0.040 0.000 0.125 0.030 Pivotal Therapeutics Inc. PVO 875 0.050 0.045 0.050 +0.010 0.150 0.020 Range Energy Resources Inc. RGO 1500 0.030 0.030 0.030 0.000 0.100 0.010 Global Remote Technologies Ltd. RGT 980 0.270 0.250 0.270 +0.010 0.270 0.100 RESAAS Services Inc. RSS 20 2.500 2.500 2.500 0.000 4.640 2.000 Robix Alternative Fuels Inc. RZX 14 0.180 0.180 0.180 +0.010 0.540 0.090 SecureCom Mobile Inc. SCE 110 0.250 0.140 0.250 +0.100 0.650 0.120 Silk Road Finance Inc. SFA 12 1.300 1.300 1.300 +0.150 1.800 0.190 Shoal Point Energy Ltd. SHP 3600 0.005 0.005 0.005 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 5618 0.260 0.230 0.255 +0.015 0.500 0.105 Wildflower Marijuana Inc. SUN 503 0.150 0.135 0.150 +0.020 0.310 0.055 Star Minerals Group Ltd. SUV 134 0.010 0.010 0.010 +0.005 0.040 0.005 Taku Gold Corp. TAK 255 0.045 0.045 0.045 0.000 0.100 0.010 Telferscot Resources Inc. TFS 4 0.045 0.005 THC Biomed Intl Ltd THC 1589 0.110 0.095 0.110 0.000 0.150 0.040 Tier One Capital Limited Partnership TLP.UN 14 7.250 7.250 7.250 -0.150 7.550 4.500 Targeted Microwave Solutions Inc. TMS 3300 0.110 0.100 0.100 -0.005 0.250 0.100 Enertopia Corp. TOP 1377 0.030 0.025 0.030 0.000 0.100 0.020 Tartisan Resources Corp. TTC 500 0.030 0.025 0.025 -0.005 0.060 0.015 Umbral Energy Corp. UMB 1180 0.040 0.040 0.040 0.000 0.075 0.020 UpSnap Inc. UP 0 0.035 0.005 Velocity Data Inc. VCT 2 0.160 0.015 Global Gardens Group Inc. VGM 1372 0.245 0.235 0.245 +0.020 0.300 0.105 Vodis Pharmaceuticals Inc. VP 380 0.145 0.125 0.145 +0.005 0.485 0.080 Avapecia Life Sciences Corp. VVS 5 0.180 0.180 0.180 +0.030 0.500 0.150 MGX Minerals Inc. XMG 550 0.540 0.500 0.540 +0.020 0.700 0.120 Muskrat Minerals Incorporated YYR 2 0.750 0.300 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 0.120 0.200 0.015 Ansar Financial and Dev Corporation AFD 0.870 0.980 1.020 0.700 Alchemist Mining Inc. AMS 0.025 0.050 0.075 0.010 AAN Ventures Inc. ANN 0.015 0.030 0.070 0.015 APAC Resources Inc. APG 0.050 0.080 0.110 0.060 Appia Energy Corp. API 0.010 0.045 0.010 Armada Mercantile Ltd. ARM 0.045 0.130 0.150 0.035 Armadillo Resources Ltd. ARO 0.050 Asante Gold Corporation ASE 0.070 0.150 0.150 0.075 Ateba Resources Inc. ATR 0.005 0.005 0.005 Aydon Income Properties Inc. AYD 0.035 0.070 0.250 0.030 Aylen Capital Inc. AYL 0.050 0.025 0.005 Banro Corporation Series A Pr. BAA.PR.A 4.170 15.000 23.750 15.000 Brabeia Inc. BBA 0.300 0.345 0.450 0.300 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 98.060 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 95.630 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 95.630 MB Builder Bonds 5 yr Ftg 1.25% 15JUN19 BBN.DB.D 99.540 100.000 99.820 Bird River Resources Inc. BDR 0.040 0.060 0.090 0.020 Brookfield New Horizons Income Fund BIF.UN 9.190 10.750 12.380 8.370 Berkley Renewables Inc. BKS 0.070 0.125 0.150 0.005 Big Rock Labs Inc. BLA 0.500 0.670 1.500 0.260 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 95.530 MB Builder Bd 5 Yr. Ann F/R 1.5% 15JUN18 BMB.DB.B 91.370 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 91.370 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.540 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 Bravura Ventures Corp. BVQ 0.200 0.075 0.030 Big Wind Capital Inc. BWC 0.010 0.025 0.025 0.010 Brownstone Energy Inc. BWN 0.010 0.015 0.035 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 0.020 0.050 0.005 Certive Solutions Inc. CBP 0.100 0.135 0.240 0.040 Cerro Grande Mining Corporation CEG 0.020 0.035 0.045 0.005 Crestwell Resources Inc. CER 0.110 0.110 0.155 0.065 Cartier Iron Corporation CFE 0.035 0.045 0.180 0.035 Can-Ameri Agri Co. CGQ 0.085 0.090 0.050 CINS Holding Corp. CHD 0.085 0.220 0.100 Charlotte Resources Ltd. CHT 0.030 0.005 ChroMedX Corp. CHX 0.175 0.215 0.370 0.120 Cascadia Consumer Electronics Corp. CK 0.100 0.180 0.090 Cielo Waste Solutions Corp. CMC 0.010 0.035 0.090 0.005 Canadian Metals Inc. CME 0.085 0.095 0.225 0.030 CDN MSolar Corp. CMS 0.100 0.005 0.005 CNRP Mining Inc. CND 0.005 0.035 0.020 0.005 Celtic Minerals Ltd. CWE 0.005 0.005 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.110 0.090 Data Deposit Box Inc. DDB 0.200 0.240 0.600 0.190 Debut Diamonds Inc. DDI 0.005 0.010 0.015 0.005 Deploy Technologies Inc. DEP 0.035 0.090 1.000 0.015 Deer Horn Capital Inc. DHC 0.110 0.125 0.350 0.010 DGS Minerals Inc. DLE 0.055 0.120 Canadian Data Preserve Inc. DPC 0.005 Dundee Sustainable Technologies Inc. DST 0.080 0.085 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 Evolving Gold Corp. EVG 0.045 0.065 0.100 0.020 Explorex Resources Inc. EX 0.050 0.250 0.085 0.080 Enfield Exploration Corp. EXP 0.005 0.150 0.165 0.040 Expedition Mining Inc. EXU 0.310 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 Fundamental Applications Corp. FUN 0.310 0.460 0.950 0.165 Gencan Capital Inc. GCA 0.005 Genovation Capital Corp. GEC 0.040 0.500 0.070 0.040 Gravitas Financial Inc. GFI 0.030 0.035 0.090 0.015 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 Genius Properties Ltd. GNI 0.015 0.030 0.200 0.020 Immunall Science Inc. GNS 0.010 0.005 Grand Peak Capital Corp. GPK 0.050 0.100 0.020 Global SeaFarms Corporation GSF 0.055 0.010 0.005 GoldTrain Resources Inc. GT 0.005 0.010 0.005 Glenbriar Technologies Inc. GTI 0.010 0.015 0.040 0.005 Gravis Energy Corp. GVE 0.015 0.010 0.005 Greywacke Exploration Ltd. GWL 0.005 0.005 0.005 GoviEx Uranium Inc. GXU 0.070 0.080 0.500 0.040 High Hampton Holdings Corp. HC 0.070 0.140 0.400 0.015 Heritage Global Inc. HGP 0.190 0.210 0.500 0.170 Hi Ho Silver Resources Inc. HHS 0.005 0.020 0.005 Manitoba Hydro Bds XI 5 YR 2.75% 15JUN16 HKA.DB.B 100.430 Manitoba Hydro Bds XI 5 Yr F/R 1.25%0615 HKF.DB 99.540 100.000 98.720 HLD Land Development Limited Partnership HLD.UN 0.005 0.100 0.015 0.005 Hadley Mining Inc. HM 0.005 0.020 0.120 0.005 IGEN Networks Corp. IGN 0.220 0.260 0.350 0.205 Invictus MD Strategies Corp. IMH 0.085 0.090 0.250 0.050 Innovative Properties Inc. INR 0.020 0.050 0.065 0.020 ICTV Brands Inc. ITV 0.200 0.730 0.500 James Bay Resources Limited JBR 0.170 0.350 0.550 0.080 JDF Explorations Inc. JDF 0.005 0.100 0.020 0.020 Jagercor Energy Corp. JEM 0.020 0.025 0.085 0.020 JG Wealth Management Corporation JGW 0.350 0.400 0.350 37 Capital Inc. JJJ 0.150 0.300 0.510 0.135 Dizun International Enterprises Inc. KDZ 0.005 0.040 0.005 Khot Infrastructure Holdings Ltd. KOT 0.150 0.300 0.200 0.010 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 0.030 0.120 0.005 Newlox Gold Ventures Corp. LUX 0.035 0.050 0.080 0.035 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 98.290 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 98.290 MB Bldr XIII AFR 1.25% 15JUN17 MBM.DB.D 99.540 100.000 99.820 Outrider Energy Corp. MCF 0.150 3.000 0.470 0.050 McLaren Resources Inc. MCL 0.005 0.010 0.005 Mag One Products Inc. MDD 1.060 1.090 1.070 0.700 Mahdia Gold Corp. MGD 0.015 0.005 Montana Gold Mining Company Inc. MGM 0.035 0.045 0.060 0.020 Manitoba Hydro Bds XII 3-Yr 1.65%15JUN16 MHL.DB.A 99.780 98.800 98.800 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 96.390 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 96.390 Manitoba Hydro Bds XII F/R 1.25% 15JUN18 MHL.DB.D 99.540 99.940 99.520 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 Mountainstar Gold Inc. MSX 0.300 0.090 Montego Resources Inc. MY 0.130 0.250 0.250 0.120 Meryllion Resources Corporation MYR 0.005 0.015 0.030 0.005 Next Gen Metals Inc. N 0.025 0.025 0.060 0.015 Network Life Sciences Inc. NOI 0.210 0.250 0.450 0.100 Plaintree Systems Inc. NPT 0.060 0.120 0.120 0.045 Nanostruck Technologies Inc. NSK 0.005 0.010 0.035 0.005 Northern Sphere Mining Corp. NSM 0.100 0.330 0.100 0.100 NSS Resources Inc. NSS 0.200 0.200 Nass Valley Gateway Ltd. NVG 0.015 0.015 0.440 0.015 Organic Potash Corporation OPC 0.010 0.015 0.045 0.005 Open Source Health Inc. OSH 0.350 0.420 0.900 0.200 Portex Minerals Inc. PAX 0.100 0.145 0.010 0.005 Portage Biotech Inc. PBT.U 0.125 0.150 0.320 0.075 Plus8 Global Ventures Ltd. PGT 0.050 0.060 0.050 0.015 PDC Biological Health Group Corporation PHG 0.100 0.600 0.010 Peak Positioning Technologies Inc. PKK 0.015 0.020 0.020 0.015 Perisson Petroleum Corporation POG 0.300 0.350 0.400 0.005 Park Lawn Company Limited PRL 7.000 4.000 3.000 Pasinex Resources Limited PSE 0.045 0.050 0.135 0.045 Pacific Therapeutics Ltd PT 0.005 0.010 0.055 0.005 Quinsam Capital Corporation QCA 0.125 0.130 0.175 0.105 Qwick Media Inc. QMI 0.010 Mag Copper Limited QUE 0.030 0.040 0.030 0.005 Renforth Resources Inc. RFR 0.015 0.020 0.060 0.010 Rheingold Exploration Corp. RGE 0.025 0.050 0.020 Regal Resources Inc. RGR 0.060 0.070 0.150 0.035 Rosehearty Energy Inc. RHX 0.010 0.015 0.045 0.005 RIWI Corp. RIW 2.750 3.000 4.000 3.000 Rockshield Capital Corp. RKS 0.060 0.070 0.140 0.055 West Red Lake Gold Mines Inc. RLG 0.020 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 0.060 0.100 0.150 0.010 Razore Rock Resources Inc. RZR 0.010 0.030 0.050 0.005 SPT Sulphur Polymer Technologies Inc. SEE 0.400 0.590 1.250 0.060 Super Nova Petroleum Corp. SNP 0.010 0.040 0.005 SunOil Ltd. SOD 0.010 0.010 Seashore Organic Medicine Inc. SOM 0.020 0.260 0.010 Silver Phoenix Resources Inc. SP 0.245 0.150 0.010 SponsorsOne Inc. SPO 0.410 0.430 1.000 0.250 Stina Resources Ltd. SQA 0.150 0.185 0.190 0.125 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 Starrex International Ltd. STX 1.310 1.750 0.500 St-Georges Platinum and Base Metals Inc. SX 0.010 0.015 0.045 0.010 Surrey Capital Corp. SYC 0.015 0.250 0.100 0.010 Talmora Diamond Inc. TAI 0.010 0.040 0.005 True Zone Resources Inc. TAZ 0.065 0.005 360 Capital Financial Services Group Inc TSZ 0.015 0.020 0.090 0.010 Tantalex Resources Corporation TTX 0.005 0.060 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 Captiva Verde Industries Ltd. VEG 0.590 0.620 0.680 0.240 Vinergy Resources Ltd. VIN 0.005 0.085 0.030 0.005 Wabi Exploration Inc. WAB 0.030 0.050 0.060 0.010 Augustine Ventures Inc. WAW 0.045 0.055 0.085 0.030 Weststar Resources Corp. WER 0.045 0.050 0.055 0.010 Winston Resources Inc. WRW 0.020 0.050 0.080 0.005 Western Uranium Corporation WUC 1.750 3.000 5.000 2.500 Worldwide Marijuana Inc. WWM 0.050 0.060 0.450 0.030 Excalibur Resources Ltd. XBR 0.010 0.015 0.045 0.005 Zara Resources Inc. ZRI 0.020 0.400 0.005 0.005 BIOSENTA Inc. ZRO 0.005 0.120 0.005 ZTEST Electronics Inc. ZTE 0.040 0.060 0.040 0.040 Trades: 1,233 Total Volume: 11,564,107 Total Value: $2,358,457 Advanced: 33 Declined: 26 Unchanged: 249 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.