CNQ Weekly Market Summary For the week ending 20070921 Stock Symbol Vol(00s) High Low Close Change 52w Hi 52w Lo American Insul AIKI.U 330 0.045 0.045 0.045 -0.005 0.15 0.025 Avanti Mining Inc AVMI 400 0.50 0.45 0.45 +0.05 0.50 0.40 Biosign Tech BIOS 240 0.70 0.70 0.70 0.00 1.60 0.48 Thunderbird Res BIRD.U 1530 1.80 1.70 1.74 0.00 1.85 0.80 Calstar Oil & Gas CALS 500 0.09 0.09 0.09 -0.01 0.16 0.035 Cayenne Gold Mines CAYN 105 0.60 0.40 0.60 +0.20 1.10 0.40 Copper Belt Res CBRL 50 0.05 0.05 0.05 -0.02 0.235 0.05 Cadillac Ventures CDEX 600 0.77 0.60 0.75 +0.15 0.77 0.50 CDG Invest CDGI 61 0.035 0.03 0.03 0.00 0.065 0.01 CICM.U CICM.U 10 0.11 0.11 0.11 0.00 0.69 0.05 Cougar Min COUG 200 0.125 0.125 0.125 0.00 0.35 0.125 Dynamic Res DYRF 500 0.14 0.115 0.14 +0.015 0.26 0.08 Eagle Star EAGL 400 0.28 0.26 0.26 0.00 0.40 0.21 Excalibur Res EXBR 1150 0.06 0.055 0.055 -0.005 0.09 0.04 Excelsior EXEL 3783 1.07 0.82 0.90 -0.15 1.50 0.115 Glenbriar Tech GBRT 70 0.05 0.05 0.05 0.00 0.11 0.04 GLG Life Tech GLGT 73 3.18 3.05 3.18 +0.03 3.55 0.25 IMMUNAL SCIENCE Inc. GNSE 46 0.11 0.11 0.11 0.00 0.115 0.10 Geo Prospecting GPHY 4600 0.04 0.03 0.03 -0.01 0.06 0.01 Gold Reef GRIN 165 0.55 0.51 0.55 +0.04 1.24 0.50 Great Bear Uran. GTBR 2389 0.32 0.30 0.32 +0.02 0.40 0.29 Hi Ho HIHO 305 1.00 0.95 1.00 -0.20 2.15 0.70 Hy Lake Gold Inc. HYLK 3455 0.82 0.75 0.76 +0.06 1.90 0.20 Cuervo Resources IRON 836 0.68 0.62 0.62 -0.03 1.40 0.50 Lebon Gold LBON 200 0.285 0.285 0.285 +0.005 0.55 0.17 LUCARA DIAMOND CORP. LUCA 3894 1.45 1.25 1.45 +0.05 1.56 1.09 Bldr Bnds 4.25% A 08 MBGA.D.B 615 100.00 100.00 100.00 +0.25 100.00 95.50 McLaren Resources MCLN 1140 0.54 0.50 0.51 -0.04 0.65 0.50 Man Hyd Bn10 AFR 4.6 MHJA.D.A 500 100.00 0.00 100.00 100.00 Mantis Minerals Corp MINE 1105 0.18 0.145 0.18 0.00 0.18 0.145 Mantis Mineral Corp MINT 33098 0.04 0.025 0.035 -0.005 0.05 0.005 MLB MLBQ 2240 0.01 0.01 0.01 0.00 0.10 0.005 NRG NRGI 39 3.25 3.25 3.25 0.00 3.50 1.50 Nass Valley Gate NVGL 15 0.25 0.25 0.25 0.00 0.45 0.20 Nexia Biotech NXBL 63 0.18 0.18 0.18 0.00 0.45 0.16 OnePak, Inc. ONPK 25 1.25 1.25 1.25 0.00 1.25 1.25 PETROL ONE CORP. PONE 697 0.91 0.66 0.84 -0.09 2.50 0.56 PetroWorth PTWR 1650 2.24 2.10 2.17 +0.02 3.00 0.35 Range Metals Inc. RMIC 122 0.80 0.75 0.80 -0.15 2.00 0.50 Rockhaven ROCK 10 0.41 0.41 0.41 -0.19 0.60 0.40 RX Exploration RXEX 150 0.20 0.17 0.20 -0.06 0.26 0.05 St Genevieve Res SGVL 568 0.03 0.03 0.03 -0.005 0.085 0.015 Sunorca Dev. SUNO 950 0.16 0.15 0.16 +0.01 0.16 0.04 Talmora Diamond TALM 25 0.03 0.03 0.03 -0.01 0.10 0.03 Triple Dragon TDRN 310 0.23 0.22 0.22 0.00 0.35 0.19 Toro Resources TORO 100 0.35 0.35 0.35 0.00 0.35 0.35 Vital VITL 2090 0.08 0.08 0.08 -0.025 0.445 0.05 Veraz Petroleum VRAZ 95 0.90 0.80 0.90 +0.10 1.75 0.55 VisionSky VSKY 1100 0.25 0.22 0.25 +0.03 0.48 0.20 Wildcat WILD 150 0.35 0.31 0.35 +0.05 1.88 0.22 Stock Symbol Bid Ask 52w Hi 52w Lo United Reef Ltd URPL 0.01 1.00 Perial Ltd. PERL 0.06 0.135 Titan Emp Serv Ltd TESI 0.35 0.80 Armada Merc Ltd. AARM 0.30 0.39 0.75 0.25 Creation Casinos Inc CSNO 0.15 0.25 0.44 0.13 Lakefield Mrkting LKFD 0.01 0.05 Ialta Industries Ltd ILTA 0.03 0.07 AireSurf Ntwk Hold AIRE 0.04 0.05 0.10 0.03 Park Lawn Company PLCL 2.55 14.00 6.00 1.06 Wintercrest Res SMRT 0.00 0.025 Nova Growth NOVA 0.15 0.65 0.75 0.10 Citrine Holding CTHL 0.03 1.00 0.09 0.02 Roxmark Mines Ltd RMKL 0.05 0.45 0.35 0.10 Seafield Res. Ltd. SEAF 0.085 0.10 0.20 0.065 Simplex SPLX 0.015 0.05 0.10 0.005 Gray Wolf Cl B Pr. WOLF.P.B 0.00 0.005 Gray Wolf Deb WOLF.D 0.00 65.00 Interquest Inc. IQIT 0.03 0.04 0.08 0.01 Fort Chimo FORT 0.035 0.05 0.06 0.01 Triangle MS Corp. TTTM 0.01 0.15 0.10 0.02 Bison Gold Exp. BGEI 0.15 0.34 0.60 0.10 Bird River Mines BRMI 0.05 0.13 0.15 0.05 VisionSky Wts VSKY.W 0.00 0.00 L.G.R. MHPT 0.13 0.50 0.60 0.15 ONA Energy OEIX 0.77 1.00 3.00 0.68 Calstar Oil & Gas Wt CALS.W.B 0.01 0.05 COLT COLT 0.18 0.25 0.50 0.02 Redzone Res REDZ 0.35 1.00 0.50 0.30 Bldr Bnds 3.85% A 08 MBGA.D.A 0.00 0.00 Bldr Bnds Cpd Fix 4. MBGC.D 96.00 0.00 100.00 100.00 Bldr Bnds An FL 3.15 MBGF.D 96.00 0.00 94.65 94.65 Bldr Bnds An F 4.45 MBHA.D 91.00 0.00 100.00 93.00 Bldr Bnds Cpd F 4.45 MBHC.D 96.50 0.00 100.00 99.15 Bldr Bnds Ann FL 2.1 MBHF.D 90.00 0.00 100.00 100.00 Bldr Bnds Ann 3.25% MBIA.D.A 95.00 98.00 100.00 98.99 Bldr Bonds Ann 3.70% MBIA.D.B 85.00 0.00 Bldr Bnds Cpd 3.70% MBIC.D 85.00 0.00 98.25 96.65 Bldr Bnds Ann Fl 2.6 MBIF.D 83.00 0.00 98.25 98.25 Man HYD Bnd9 4.15% MHIA.D.A 91.00 0.00 100.00 99.00 Man Hyd Bnd9 4.35% MHIA.D.B 84.00 0.00 98.35 98.35 Man Hyd Bnd9 4.35% MHIC.D 83.00 0.00 98.35 98.35 Man Hyd Bnd9 4% AFR MHIF.D 82.00 0.00 100.00 99.00 Man Hyd Bnd10 4.65% MHJA.D.B 80.40 0.00 Man Hyd 10 CFR 4.65% MHJC.D 80.00 0.00 Man Hyd 10 AFR 4.20% MHJF.D 78.34 0.00 100.00 94.00 Arris Resources ARIS.U 0.35 1.00 0.50 0.065 Continent Res CORE 0.22 0.50 0.25 0.22 Minerva Minerals MINL 0.18 0.30 Alliance Mining Corp AMCL 0.01 10.00 Weekly Market Activity Trades Volume Value Avg Vol/Day Avg Val/Day Avg Trades/Day* Avg Price/Sh Avg Trans Val 441 7,275,550 $2,618,490 1,455,110 $523,698 1.02 0.36 $5,938 *Notes: Avg Trades/day is per issuer. z - Full Vol.