CNQ Monthly Market Summary For the month of May Stock Symbol Vol Val Trades High Low Close 52w Hi 52w Lo Armada Merc Ltd. AARM 19,500 2,975 2 0.155 0.15 0.15 0.46 0.10 Aerocast Inc. AERO 248,000 38,790 18 0.25 0.105 0.12 0.33 0.105 American Insul AIKI.U 54,000 1,950 3 0.05 0.035 0.035 0.12 0.015 AireSurf Ntwk Hold AIRE 10,250 301 2 0.03 0.03 0.03 0.15 0.02 Alliance Mining Corp AMCL 164,500 17,130 7 0.125 0.09 0.10 0.23 0.085 Arris Resources ARIS.U 1,500 825 1 0.55 0.55 0.55 0.70 0.065 TrustMark Auto Group AUTO 5,000 4,650 5 1.05 0.90 0.90 1.31 0.35 Avanti Mining Inc AVMI 772,000 205,560 17 0.28 0.23 0.28 0.80 0.23 Bison Gold Exp. BGEI 120,000 12,900 4 0.12 0.10 0.12 0.27 0.01 Biosign Tech BIOS 116,070 53,591 8 0.87 0.45 0.87 1.40 0.45 Thunderbird Res BIRD.U 102,794 753,218 61 7.74 6.50 7.50 8.90 1.11 Copper Belt Res CBRL 158,000 12,895 5 0.09 0.065 0.09 0.10 0.03 Cadillac Ventures CDEX 312,640 190,070 15 0.68 0.56 0.57 1.00 0.50 CDG Investments CDGI 41,370 791 9 0.02 0.02 0.02 0.065 0.005 Colt Capital Corp COLT 219,300 60,955 21 0.30 0.25 0.25 0.50 0.04 Continent Res CORE 137,000 46,250 10 0.35 0.28 0.295 0.48 0.18 Cougar Min COUG 70,500 8,755 5 0.14 0.11 0.13 0.25 0.075 Creation Casinos Inc CSNO 46,000 3,140 8 0.09 0.065 0.09 0.25 0.06 Copper Reef Mining CZCC 200,000 41,335 12 0.25 0.20 0.20 0.40 0.20 Dynamic Res DYRF 10,464,150 1,134,328 208 0.15 0.09 0.15 0.17 0.04 Excalibur Res EXBR 528,200 17,133 17 0.06 0.02 0.035 0.10 0.02 Eiger Tech Inc. GAME 120,063 2,970 14 0.025 0.025 0.025 0.025 0.025 Glenbriar Tech GBRT 57,000 6,000 8 0.12 0.10 0.10 0.15 0.03 IMMUNAL SCIENCE Inc. GNSE 117,900 16,676 8 0.15 0.08 0.09 0.20 0.06 Gold Reef GRIN 21,000 11,635 7 0.57 0.53 0.57 0.90 0.40 Great Bear Uran. GTBR 74,383 11,914 18 0.175 0.14 0.15 0.40 0.14 Hi Ho HIHO 281,392 156,058 20 0.64 0.50 0.55 1.50 0.35 HMZ Metals Inc. HMZA 3,000 15 2 0.005 0.005 0.005 0.09 0.005 Hy Lake Gold Inc. HYLK 115,000 50,187 17 0.55 0.35 0.40 1.25 0.35 Cuervo Resources IRON 2,364,200 2,747,551 160 1.37 1.01 1.31 2.60 0.50 La Imperial Resource LAMP 60,000 10,650 6 0.20 0.15 0.19 0.35 0.15 Lands End Resources LAND 26,500 5,250 5 0.20 0.18 0.18 0.23 0.18 Lebon Gold LBON 25,000 4,000 3 0.16 0.16 0.16 0.42 0.14 LUCARA DIAMOND CORP. LUCA 476,415 434,170 42 0.96 0.85 0.95 1.60 0.70 Bldr Bnds 4.25% A 08 MBGA.D.B 99,400 103,203 5 100.00 99.89 99.94 100.12 95.50 Bldr Bnds An F 4.45 MBHA.D 840,000 870,354 11 100.50 99.48 100.00 101.49 93.00 Bldr Bnds Ann 3.25% MBIA.D.A 10,100 10,131 2 99.99 99.83 99.99 100.00 98.82 McLaren Resources MCLN 514,000 185,110 27 0.45 0.27 0.27 0.80 0.22 Man HYD Bnd9 4.15% MHIA.D.A 202,900 202,900 2 100.00 100.00 100.00 101.12 98.60 Man Hyd Bd9 4.2% AF MHIF.D 9,800 10,179 3 99.94 99.92 99.94 100.11 99.00 Man Hyd Bn10 AFR 4.6 MHJA.D.A 2,900 2,978 3 100.00 100.00 100.00 100.00 98.87 Man Hyd 10 AFR 4.20% MHJF.D 10,800 11,224 2 99.95 99.95 99.95 100.01 94.00 Mantis Minerals Corp MINE 1,318,544 301,746 103 0.30 0.16 0.21 0.89 0.125 Minerva Minerals MINL 7,000 1,330 2 0.19 0.19 0.19 0.24 0.18 Nass Valley Gate NVGL 143,500 22,460 13 0.20 0.10 0.18 0.38 0.075 Nexia Biotech NXBL 42,510 3,775 20 0.12 0.05 0.12 0.355 0.05 ONA Energy OEIX 42,000 24,330 12 0.60 0.55 0.59 1.43 0.50 ONCO ONCO 503,500 158,897 78 0.45 0.20 0.34 5.00 0.15 Otterburn Ventures OTBN 80,000 17,275 8 0.25 0.20 0.20 0.30 0.20 PETROL ONE CORP. PONE 1,141,932 968,080 166 1.00 0.65 0.70 1.15 0.365 PetroWorth PTWR 2,312,550 2,695,461 237 1.60 0.90 1.45 3.05 0.75 Quinsam Capital Corp QCAP 25,000 625 1 0.025 0.025 0.025 0.065 0.01 Redzone Res REDZ 131,500 63,700 30 0.50 0.40 0.50 0.50 0.33 Range Gold RGCC 3,148 801 5 0.35 0.20 0.20 0.35 0.20 Range Metals Inc. RMIC 20,297 4,029 9 0.20 0.20 0.20 1.61 0.20 RVLT RVLT 372,000 15,380 9 0.05 0.04 0.04 0.05 0.03 RX Exploration RXEX 452,500 284,720 105 0.72 0.55 0.65 0.72 0.105 Stealth Energy Inc STLH 230,000 132,005 36 0.70 0.50 0.70 0.70 0.15 Stream Oil & Gas STRM 115,650 106,952 36 1.20 0.70 0.90 1.45 0.70 Sunorca Dev. SUNO 344,500 50,240 20 0.18 0.10 0.15 0.18 0.08 Talmora Diamond TALM 20,000 1,075 3 0.07 0.005 0.07 0.07 0.005 Toro Resources TORO 100,000 8,000 1 0.08 0.08 0.08 0.35 0.08 Valterra Resource Co VALT 58,750 11,654 12 0.22 0.12 0.22 0.33 0.12 Vital VITL 870,000 25,650 14 0.045 0.025 0.03 0.155 0.02 Veraz Petroleum VRAZ 282,603 265,189 37 1.02 0.85 0.86 1.75 0.55 VisionSky VSKY 35,000 3,500 3 0.10 0.10 0.10 0.25 0.10 Wildcat WILD 36,813 12,655 10 0.45 0.32 0.32 0.75 0.205 Trevali Resources ZINC 1,995,380 4,338,832 160 2.57 1.70 2.44 3.00 1.55 Stock Symbol Bid Ask 52w Hi 52w Lo United Reef Ltd URPL 0.01 1.10 Perial Ltd. PERL 0.06 0.135 Titan Emp Serv Ltd TESI 0.35 0.80 Lakefield Mrkting LKFD 0.01 0.05 Park Lawn Company PLCL 3.00 0.00 3.00 2.75 Wintercrest Res SMRT 0.00 0.10 Nova Growth NOVA 0.00 0.00 0.485 0.10 Citrine Holdings CTHL 0.01 0.05 0.09 0.03 Fort Chimo FORT 0.015 0.50 0.04 0.005 Triangle MS Corp. TTTM 0.00 0.05 0.10 0.005 Bird River Mines BRMI 0.08 0.15 0.15 0.05 VisionSky Wts VSKY.W 0.00 0.00 MLB Industries Inc MLBQ 0.005 0.05 0.10 0.005 Calstar Oil & Gas CALS 0.16 0.21 0.45 0.055 Calstar Oil & Gas A CALS.W.A 0.00 0.00 Cayenne Gold Mines CAYN 0.09 0.19 1.10 0.095 Triple Dragon TDRN 0.205 0.50 0.34 0.14 Bldr Bnds 3.85% A 08 MBGA.D.A 0.00 0.00 Bldr Bnds Cpd 4.25% MBGC.D 0.00 0.00 121.00 99.50 Bldr Bnds An FL 4.20 MBGF.D 99.94 0.00 100.00 94.65 Bldr Bnds Cpd F 4.45 MBHC.D 0.00 0.00 100.00 91.60 Bldr Bnds Ann FL 4.2 MBHF.D 99.94 0.00 100.00 100.00 Bldr Bonds Ann 3.70% MBIA.D.B 97.49 100.47 100.30 96.69 Bldr Bnds Cpd 3.70% MBIC.D 0.00 0.00 98.25 96.65 Bldr Bnds Ann Fl 4.2 MBIF.D 99.94 0.00 98.25 98.25 Man Hyd Bnd9 4.35% MHIA.D.B 97.85 0.00 98.35 98.35 Man Hyd Bnd9 4.35% MHIC.D 0.00 0.00 98.35 98.00 Man Hyd Bnd10 4.65% MHJA.D.B 97.93 0.00 100.00 100.00 Man Hyd 10 CFR 4.65% MHJC.D 0.00 0.00 OnePak, Inc. ONPK 0.20 1.20 1.25 0.45 Warwick Comm Inc. WARK 0.10 0.28 0.50 0.01 Zab Resources ZABK 0.01 0.03 0.06 0.015 Calstar Oil & Gas Wr CALS.W 0.01 0.06 0.09 0.04 CIC Mining Res CICR 0.05 0.14 Monthly Market Activity Trades Volume Value Avg Vol/Trade Avg Val/Trade Avg Price/Sh 1933 29,907,204 $16,977,716 15,472 $8,783 0.57 z - Full Vol.