CNQ Weekly Market Summary For the week ending 20070615 Stock Symbol Vol(00s) High Low Close Change 52w Hi 52w Lo American Insul AIKI.U 100 0.12 0.10 0.10 +0.01 0.17 0.075 AireSurf Ntwk Hold AIRE 470 0.06 0.05 0.05 -0.01 0.10 0.03 Bassett Ven BAVI.U 1 0.95 0.11 Bison Gold Exp. BGEI 2 0.60 0.10 Biosign Tech BIOS 1901 1.35 1.25 1.25 -0.05 1.60 0.48 Thunderbird Res BIRD.U 1153 1.83 1.11 1.83 +0.27 1.85 0.64 Bannockburn Res BKNN 598 7.40 6.90 7.25 +0.15 7.40 0.405 Calstar Oil & Gas CALS 8800 0.10 0.10 0.10 0.00 0.16 0.035 Calstar Oil & Gas Wt CALS.W.B 1000 0.01 0.01 0.01 -0.01 0.00 0.00 Copper Belt Res CBRL 500 0.08 0.075 0.08 +0.015 0.54 0.065 Cadillac Ventures CDEX 2 0.70 0.50 CDG Invest CDGI 462 0.035 0.02 0.02 -0.015 0.05 0.01 CICM.U CICM.U 630 0.40 0.25 0.25 -0.10 0.69 0.25 Cougar Min COUG 510 0.18 0.155 0.155 +0.005 0.35 0.14 Creation Casinos Inc CSNO 55 0.25 0.20 0.20 +0.02 0.53 0.15 Dynamic Res DYRF 1623 0.145 0.125 0.145 +0.02 0.26 0.08 Eagle Star EAGL 550 0.30 0.23 0.30 +0.08 0.49 0.21 Excalibur Res EXBR 2025 0.08 0.06 0.08 +0.02 0.085 0.04 Excelsior EXEL 19243 1.29 0.99 1.09 -0.07 1.50 0.115 Garson Res. GARR 605 0.31 0.305 0.305 +0.005 0.39 0.055 Glenbriar Tech GBRT 430 0.06 0.06 0.06 0.00 0.11 0.04 GLG Life Tech GLGT 1127 3.00 2.60 3.00 +0.50 3.00 0.25 Evolving Gold GOLD 876 0.39 0.35 0.35 -0.03 0.53 0.17 Geo Prospecting GPHY 6470 0.055 0.04 0.04 -0.015 0.06 0.01 Gold Reef GRIN 39 0.74 0.70 0.74 -0.06 1.40 0.50 Hawk Uranium HAWK 5090 0.41 0.30 0.32 -0.13 0.83 0.05 Hi Ho HIHO 40 1.35 1.25 1.25 -0.19 2.15 0.50 Hy Lake Gold Inc. HYLK 875 1.25 1.06 1.20 +0.10 1.90 0.20 Interquest Inc. IQIT 1493 0.04 0.01 0.04 +0.02 0.08 0.01 Cuervo Resources IRON 7555 1.10 0.95 1.04 -0.06 1.40 0.70 Lebon Gold LBON 4250 0.40 0.39 0.40 0.00 0.55 0.17 MLB MLBQ 60 0.05 0.05 0.05 +0.045 0.16 0.005 NA Vanadium NAVI 200 1.60 1.30 1.50 -0.10 1.76 0.55 Nova Growth NOVA 1 0.75 0.10 Nass Valley Gate NVGL 120 0.30 0.30 0.30 -0.03 0.45 0.30 Nexia Biotech NXBL 1492 0.31 0.31 0.31 0.00 0.45 0.25 ONA Energy OEIX 633 1.04 0.90 1.04 -0.02 3.00 0.68 PETROL ONE CORP. PONE 1 2.50 0.67 PetroWorth PTWR 3674 2.70 1.80 2.50 +0.15 3.00 0.35 Range Metals Inc. RMIC 264 1.49 1.10 1.49 +0.04 2.00 0.50 Seafield Res. Ltd. SEAF 480 0.15 0.15 0.15 0.00 0.25 0.10 St Genevieve Res SGVL 220 0.03 0.03 0.03 0.00 0.085 0.02 Triple Dragon TDRN 250 0.33 0.30 0.33 +0.07 0.35 0.26 Triangle MS Corp. TTTM 2 0.05 0.02 Vital VITL 400 0.145 0.145 0.145 -0.01 0.51 0.14 Wildcat WILD 2735 0.60 0.45 0.48 -0.07 1.88 0.45 Stock Symbol Bid Ask 52w Hi 52w Lo United Reef Ltd URPL 0.03 1.00 Perial Ltd. PERL 0.06 0.135 0.135 0.135 Titan Emp Serv Ltd TESI 0.35 0.80 Armada Merc Ltd. AARM 0.30 0.47 0.75 0.25 Lakefield Mrkting LKFD 0.01 0.05 0.02 0.01 Ialta Industries Ltd ILTA 0.03 0.07 0.13 0.025 Park Lawn Company PLCL 2.75 12.50 18.50 1.06 Wintercrest Res SMRT 0.00 0.025 0.005 0.005 Sunorca Dev. SUNO 0.12 0.14 0.15 0.04 Citrine Holding CTHL 0.07 0.30 0.055 0.02 Roxmark Mines Ltd RMKL 0.13 0.45 0.35 0.10 SCO Medallion MEDA 0.00 0.005 0.04 0.005 Simplex SPLX 0.015 0.05 0.135 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 Bird River Mines BRMI 0.05 0.13 0.18 0.10 Rockhaven ROCK 0.46 0.60 0.46 0.40 VisionSky VSKY 0.22 0.25 0.48 0.20 VisionSky Wts VSKY.W 0.00 0.00 L.G.R. MHPT 0.13 0.50 0.75 0.15 ACE/Securitiy ACEX 0.01 0.03 0.14 0.005 RX Exploration RXEX 0.10 0.25 0.12 0.05 Calstar Oil & Gas A CALS.W.A 0.00 0.00 NRG NRGI 2.50 3.00 3.00 1.50 COLT COLT 0.04 0.20 0.045 0.02 Redzone Res REDZ 0.32 0.40 0.43 0.30 Talmora Diamond TALM 0.05 0.10 0.10 0.05 Cayenne Gold Mines CAYN 0.20 1.10 1.00 1.00 Bldr Bnds 3.85% A 08 MBGA.D.A 0.00 0.00 Bldr Bnds 4.25% A 08 MBGA.D.B 0.00 0.00 Bldr Bnds Cpd Fix 4. MBGC.D 0.00 0.00 Bldr Bnds An FL 3.15 MBGF.D 0.00 0.00 Bldr Bnds An F 4.45 MBHA.D 0.00 0.00 Bldr Bnds Cpd F 4.45 MBHC.D 0.00 0.00 Bldr Bnds Ann FL 2.1 MBHF.D 0.00 0.00 Bldr Bnds Ann 3.25% MBIA.D.A 0.00 0.00 Bldr Bonds Ann 3.70% MBIA.D.B 0.00 0.00 Bldr Bnds Cpd 3.70% MBIC.D 0.00 0.00 Bldr Bnds Ann Fl 2.6 MBIF.D 0.00 0.00 Man HYD Bnd9 4.15% MHIA.D.A 0.00 0.00 Man Hyd Bnd9 4.35% MHIA.D.B 0.00 0.00 Man Hyd Bnd9 4.35% MHIC.D 0.00 0.00 Man Hyd Bnd9 4% AFR MHIF.D 0.00 0.00 Man Hyd Bn10 AFR 4.6 MHJA.D.A 0.00 0.00 Man Hyd Bnd10 4.65% MHJA.D.B 0.00 0.00 Man Hyd 10 CFR 4.65% MHJC.D 0.00 0.00 Man Hyd 10 AFR 4.20% MHJF.D 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 759 7,901,884 $6,067,483 1,580,376 $1,213,497 2.23 0.77 $7,994 *Notes: Avg Trades/day is per issuer. z - Full Vol.