CNQ Weekly Market Summary For the week ending 20070629 Stock Symbol Vol(00s) High Low Close Change 52w Hi 52w Lo American Insul AIKI.U 220 0.09 0.085 0.09 +0.01 0.165 0.075 Arris Resources ARIS.U 10 0.10 0.10 0.10 0.00 0.10 0.10 Biosign Tech BIOS 260 1.05 1.05 1.05 -0.15 1.60 0.48 Thunderbird Res BIRD.U 915 1.65 1.55 1.65 +0.09 1.85 0.64 Bannockburn Res BKNN 419 7.75 7.40 7.40 -0.10 7.75 0.405 Calstar Oil & Gas CALS 900 0.10 0.09 0.10 +0.02 0.16 0.035 Calstar Oil & Gas Wt CALS.W.B 3000 0.02 0.02 0.02 +0.01 0.00 0.00 Cadillac Ventures CDEX 60 0.75 0.70 0.75 +0.10 0.75 0.50 CDG Invest CDGI 15 0.02 0.02 0.02 -0.045 0.065 0.01 CICM.U CICM.U 1505 0.25 0.18 0.20 -0.03 0.69 0.18 COLT COLT 40 0.055 0.055 0.055 +0.005 0.055 0.02 Cougar Min COUG 456 0.18 0.165 0.165 -0.015 0.35 0.14 Creation Casinos Inc CSNO 577 0.20 0.18 0.20 +0.005 0.50 0.15 Citrine Holding CTHL Z 20 0.09 0.02 Dynamic Res DYRF 1724 0.14 0.12 0.14 +0.005 0.26 0.08 Eagle Star EAGL 125 0.25 0.25 0.25 -0.045 0.49 0.21 Excalibur Res EXBR 172 0.075 0.075 0.075 +0.005 0.085 0.04 Excelsior EXEL 7934 1.16 1.02 1.12 +0.01 1.50 0.115 Garson Res. GARR 2744 0.34 0.285 0.30 -0.02 0.39 0.055 Glenbriar Tech GBRT 175 0.06 0.05 0.05 -0.01 0.11 0.04 GLG Life Tech GLGT 396 3.50 3.00 3.50 +0.10 3.50 0.25 Geo Prospecting GPHY 4340 0.045 0.035 0.04 -0.01 0.06 0.01 Gold Reef GRIN 50 0.73 0.65 0.72 -0.03 1.24 0.50 Hawk Uranium HAWK 9500 0.35 0.25 0.33 +0.045 0.83 0.05 Hi Ho HIHO 782 1.40 1.30 1.30 -0.06 2.15 0.50 Hy Lake Gold Inc. HYLK 678 1.10 0.96 1.02 -0.08 1.90 0.20 Interquest Inc. IQIT Z 75 0.08 0.01 Cuervo Resources IRON 1490 1.04 0.92 0.95 -0.06 1.40 0.70 Bldr Bnds 4.25% A 08 MBGA.D.B 14 100.00 0.00 100.00 100.00 Bldr Bnds An F 4.45 MBHA.D 50 98.00 0.00 98.00 98.00 Mantis Mineral Corp MINT 11055 0.035 0.015 0.02 -0.015 0.05 0.015 MLB MLBQ 10 0.05 0.05 0.05 +0.045 0.16 0.005 NA Vanadium NAVI 30 1.50 1.50 1.50 0.00 1.76 0.55 NRG NRGI 18 3.25 3.25 3.25 +0.25 3.25 1.50 Nass Valley Gate NVGL 310 0.33 0.32 0.33 +0.03 0.45 0.25 Nexia Biotech NXBL 1238 0.355 0.30 0.355 +0.045 0.45 0.25 ONA Energy OEIX 65 1.05 0.75 1.05 +0.30 3.00 0.68 PETROL ONE CORP. PONE 200 0.60 0.60 0.60 -0.10 2.50 0.60 PetroWorth PTWR 2669 2.50 2.15 2.20 -0.30 3.00 0.35 Range Metals Inc. RMIC 2100 1.42 1.15 1.30 -0.19 2.00 0.50 RX Exploration RXEX Z 16 0.12 0.05 Seafield Res. Ltd. SEAF 73 0.15 0.15 0.15 0.00 0.24 0.10 St Genevieve Res SGVL 1084 0.025 0.025 0.025 -0.005 0.085 0.02 Sunorca Dev. SUNO 11 0.10 0.10 0.10 0.00 0.15 0.04 Talmora Diamond TALM 185 0.05 0.04 0.04 -0.01 0.10 0.04 Triple Dragon TDRN 100 0.215 0.21 0.21 -0.04 0.35 0.19 Triangle MS Corp. TTTM 405 0.10 0.03 0.10 +0.075 0.10 0.02 Vital VITL 1150 0.14 0.115 0.14 -0.005 0.48 0.115 Veraz Petroleum VRAZ 600 1.51 1.50 1.51 0.00 1.51 1.50 VisionSky VSKY 200 0.22 0.22 0.22 0.00 0.48 0.20 Wildcat WILD 15 0.50 0.50 0.50 0.00 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 0.40 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 AireSurf Ntwk Hold AIRE 0.05 0.20 0.10 0.03 Park Lawn Company PLCL 2.75 12.50 18.50 1.06 Wintercrest Res SMRT 0.00 0.025 0.005 0.005 Nova Growth NOVA 0.29 0.65 0.75 0.10 Roxmark Mines Ltd RMKL 0.125 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 0.005 0.005 Gray Wolf Deb WOLF.D 0.00 18.00 40.00 40.00 Fort Chimo FORT 0.035 0.05 0.08 0.01 Copper Belt Res CBRL 0.065 0.08 0.48 0.065 Bison Gold Exp. BGEI 0.12 0.35 0.60 0.10 Bird River Mines BRMI 0.06 0.10 0.18 0.05 Rockhaven ROCK 0.46 0.60 0.46 0.40 VisionSky Wts VSKY.W 0.00 0.00 L.G.R. MHPT 0.13 0.50 0.75 0.15 Calstar Oil & Gas A CALS.W.A 0.00 0.00 Lebon Gold LBON 0.36 0.40 0.55 0.17 Redzone Res REDZ 0.36 0.50 0.43 0.30 Cayenne Gold Mines CAYN 0.20 0.98 1.10 1.00 Bldr Bnds 3.85% A 08 MBGA.D.A 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 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 0.00 100.00 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 99.00 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 0.00 100.00 100.00 Weekly Market Activity Trades Volume Value Avg Vol/Day Avg Val/Day Avg Trades/Day* Avg Price/Sh Avg Trans Val 537 6,007,425 $3,450,510 1,201,485 $690,102 1.28 0.57 $6,426 *Notes: Avg Trades/day is per issuer. z - Full Vol.