CNQ Weekly Market Summary For the week ending 20070518 Stock Symbol Vol(00s) High Low Close Change 52w Hi 52w Lo American Insul AIKI.U 948 0.12 0.09 0.11 +0.01 0.19 0.075 Bassett Ven BAVI.U 258 0.23 0.22 0.225 -0.035 0.39 0.11 Bison Gold Exp. BGEI 525 0.12 0.12 0.12 0.00 0.70 0.10 Biosign Tech BIOS 131 1.20 1.10 1.20 -0.10 1.60 0.48 Thunderbird Res BIRD.U 3786 1.85 1.56 1.70 -0.06 1.85 0.64 Bannockburn Res BKNN 43 5.11 5.10 5.10 +0.10 5.50 0.405 Calstar CALS 1304 0.10 0.05 0.10 0.00 0.16 0.035 Cadillac Ventures CDEX 270 0.60 0.50 0.60 0.00 0.60 0.50 CDG Invest CDGI 1025 0.035 0.035 0.035 0.00 0.06 0.01 CICM.U CICM.U 415 0.55 0.42 0.46 -0.08 0.69 0.42 Cougar Min COUG 1440 0.21 0.18 0.19 -0.05 0.35 0.15 Creation Casinos Inc CSNO 7 0.60 0.15 Dynamic Res DYRF 4670 0.15 0.12 0.125 -0.02 0.26 0.08 Eagle Star EAGL 550 0.32 0.28 0.28 -0.045 0.49 0.21 Excalibur Res EXBR 530 0.07 0.06 0.06 +0.01 0.085 0.04 Excelsior EXEL 27213 1.35 0.80 1.17 +0.29 1.50 0.115 Garson Res. GARR 4693 0.35 0.31 0.31 -0.08 0.39 0.055 GLG Life Tech GLGT 38 1.50 1.45 1.48 -0.02 1.51 0.25 Evolving Gold GOLD 2545 0.53 0.40 0.40 -0.08 0.53 0.17 Geo Prospecting GPHY 4123 0.055 0.04 0.04 -0.01 0.055 0.01 Gold Reef GRIN 290 0.85 0.77 0.80 -0.14 1.40 0.50 Hawk Uranium HAWK 3600 0.60 0.50 0.55 -0.06 0.83 0.05 Hi Ho HIHO 402 1.77 1.60 1.70 -0.10 2.15 0.50 Hy Lake Gold Inc. HYLK 1098 1.37 1.15 1.15 -0.15 1.90 0.20 Interquest Inc. IQIT 1507 0.02 0.02 0.02 0.00 0.08 0.01 Lebon Gold LBON 920 0.445 0.40 0.40 -0.055 0.55 0.17 MLB MLBQ 40 0.025 0.025 0.025 0.00 0.16 0.01 NA Vanadium NAVI 58 1.65 1.63 1.63 -0.12 1.76 0.55 NRG NRGI 9 2.51 2.51 2.51 +0.01 2.51 1.50 Nass Valley Gate NVGL 500 0.30 0.30 0.30 -0.05 0.45 0.30 Nexia Biotech NXBL 278 0.38 0.31 0.315 +0.005 0.45 0.25 PETROL ONE CORP. PONE 443 0.81 0.81 0.81 +0.01 2.50 0.67 PetroWorth PTWR 7018 2.20 1.98 2.00 +0.05 2.25 0.35 Redzone Res REDZ 200 0.40 0.40 0.40 +0.05 0.43 0.30 Range Metals Inc. RMIC 303 1.49 1.41 1.44 -0.01 2.00 0.50 Seafield Res. Ltd. SEAF 14 0.15 0.15 0.15 -0.05 0.30 0.10 Sunorca Dev. SUNO 200 0.13 0.12 0.12 -0.02 0.15 0.04 Talmora Diamond TALM 100 0.10 0.10 0.10 0.00 0.10 0.10 Triangle MS Corp. TTTM 4 0.05 0.02 Vital VITL 310 0.185 0.14 0.14 -0.02 0.55 0.14 VisionSky VSKY 1492 0.30 0.25 0.25 -0.08 0.48 0.20 Wildcat WILD 1790 0.65 0.56 0.60 -0.05 3.00 0.56 Stock Symbol Bid Ask 52w Hi 52w Lo United Reef Ltd URPL 0.03 1.00 Perial Ltd. PERL 0.06 0.135 0.15 0.135 Titan Emp Serv Ltd TESI 0.35 0.80 Armada Merc Ltd. AARM 0.38 0.445 0.75 0.25 Lakefield Mrkting LKFD 0.01 0.05 0.02 0.01 Ialta Industries Ltd ILTA 0.03 0.07 0.15 0.025 AireSurf Ntwk Hold AIRE 0.04 0.25 0.10 0.03 Park Lawn Company PLCL 3.26 13.75 18.50 1.06 Wintercrest Res SMRT 0.00 0.025 0.005 0.005 Nova Growth NOVA 0.29 0.40 0.29 0.10 Citrine Holding CTHL 0.07 0.30 0.055 0.02 Roxmark Mines Ltd RMKL 0.17 0.45 0.35 0.10 St Genevieve Res SGVL 0.04 0.045 0.085 0.02 SCO Medallion MEDA 0.00 0.005 0.04 0.005 Glenbriar Tech GBRT 0.06 0.195 0.11 0.04 Simplex SPLX 0.01 0.05 0.20 0.005 Gray Wolf Cl B Pr. WOLF.P.B 0.00 0.005 0.05 0.005 Gray Wolf Deb WOLF.D 0.00 25.00 40.00 40.00 Fort Chimo FORT 0.04 0.06 0.08 0.01 Copper Belt Res CBRL 0.07 0.10 0.62 0.065 Bird River Mines BRMI 0.05 0.12 0.18 0.10 Rockhaven ROCK 0.46 0.60 0.46 0.40 VisionSky Wts VSKY.W 0.00 0.00 L.G.R. MHPT 0.13 0.60 0.75 0.15 ACE/Securitiy ACEX 0.01 0.03 0.155 0.005 Ona OEIX 0.80 2.00 3.00 0.68 RX Exploration RXEX 0.10 0.25 0.12 0.05 Aspire WTS A CALS.W.A 0.00 0.00 Aspire WTS B CALS.W.B 0.00 0.00 Nu Energy NEUC 3.50 10.00 2.80 1.99 COLT COLT 0.04 0.10 0.045 0.02 Cayenne Gold Mines CAYN 0.00 0.00 Triple Dragon TDRN 0.00 0.00 Weekly Market Activity Trades Volume Value Avg Vol/Day Avg Val/Day Avg Trades/Day* Avg Price/Sh Avg Trans Val 731 7,509,766 $6,209,841 1,501,953 $1,241,968 2.26 0.83 $8,495 *Notes: Avg Trades/day is per issuer. z - Full Vol.