CNQ Weekly Market Summary For the week ending 20080530 Stock Symbol Vol(00s) High Low Close Change 52w Hi 52w Lo Aerocast Inc. AERO 770 0.12 0.12 0.12 +0.015 0.33 0.105 Alliance Mining Corp AMCL 240 0.10 0.10 0.10 0.00 0.23 0.085 Avanti Mining Inc AVMI 5700 0.28 0.26 0.28 0.00 0.80 0.23 Thunderbird Res BIRD.U 209 7.50 7.35 7.50 +0.10 8.90 1.11 Copper Belt Res CBRL 600 0.09 0.09 0.09 +0.01 0.10 0.03 CDG Investments CDGI 389 0.02 0.02 0.02 0.00 0.065 0.005 Colt Capital Corp COLT 155 0.25 0.25 0.25 0.00 0.50 0.04 Continent Res CORE 1370 0.35 0.28 0.295 +0.015 0.48 0.18 Copper Reef Mining CZCC 160 0.20 0.20 0.20 0.00 0.40 0.20 Dynamic Res DYRF 10055 0.15 0.095 0.15 +0.04 0.17 0.04 Excalibur Res EXBR 1280 0.035 0.035 0.035 +0.015 0.10 0.02 Eiger Tech Inc. GAME 114 0.025 0.025 0.025 0.00 0.025 0.025 Glenbriar Tech GBRT 20 0.10 0.10 0.10 0.00 0.15 0.03 IMMUNAL SCIENCE Inc. GNSE 10 0.09 0.09 0.09 +0.01 0.20 0.06 Great Bear Uran. GTBR 96 0.15 0.14 0.15 +0.01 0.40 0.14 Hi Ho HIHO 1903 0.56 0.55 0.55 0.00 1.50 0.35 Hy Lake Gold Inc. HYLK 745 0.55 0.35 0.40 -0.10 1.25 0.35 Cuervo Resources IRON 2867 1.37 1.19 1.31 +0.03 2.60 0.50 La Imperial Resource LAMP 300 0.20 0.19 0.19 +0.04 0.35 0.15 LUCARA DIAMOND CORP. LUCA 100 0.95 0.95 0.95 0.00 1.60 0.70 Bldr Bnds An F 4.45 MBHA.D 1332 100.00 99.61 100.00 +0.33 101.49 93.00 Bldr Bnds Ann 3.25% MBIA.D.A 89 99.99 99.99 99.99 +0.16 100.00 98.82 McLaren Resources MCLN 1115 0.36 0.27 0.27 -0.12 0.80 0.22 Man HYD Bnd9 4.15% MHIA.D.A 2029 100.00 100.00 100.00 0.00 101.12 98.60 Man Hyd Bn10 AFR 4.6 MHJA.D.A 10 100.00 100.00 100.00 0.00 100.00 98.87 Mantis Minerals Corp MINE 900 0.26 0.205 0.21 -0.03 0.89 0.125 Minerva Minerals MINL 70 0.19 0.19 0.19 +0.01 0.24 0.18 Nass Valley Gate NVGL 460 0.18 0.15 0.18 -0.02 0.38 0.075 Nexia Biotech NXBL 325 0.12 0.055 0.12 +0.065 0.355 0.05 ONCO ONCO 1375 0.35 0.20 0.34 +0.06 5.00 0.15 PETROL ONE CORP. PONE 502 0.70 0.70 0.70 -0.02 1.15 0.365 PetroWorth PTWR 3086 1.60 1.20 1.45 -0.05 3.05 0.75 Redzone Res REDZ 880 0.50 0.50 0.50 0.00 0.50 0.33 Range Gold RGCC 5 0.20 0.20 0.20 -0.05 0.35 0.20 Range Metals Inc. RMIC 130 0.20 0.20 0.20 0.00 1.61 0.20 RVLT RVLT 1220 0.04 0.04 0.04 0.00 0.05 0.03 RX Exploration RXEX 1205 0.72 0.60 0.65 -0.05 0.72 0.105 Stealth Energy Inc STLH 805 0.70 0.54 0.70 +0.12 0.70 0.15 Stream Oil & Gas STRM 170 0.90 0.70 0.90 +0.20 1.45 0.70 Sunorca Dev. SUNO 1000 0.18 0.15 0.15 -0.03 0.18 0.08 Toro Resources TORO 1000 0.08 0.08 0.08 0.00 0.35 0.08 Valterra Resource Co VALT 345 0.22 0.20 0.22 +0.02 0.33 0.12 Vital VITL 850 0.04 0.03 0.03 0.00 0.155 0.02 Veraz Petroleum VRAZ 1621 1.00 0.85 0.86 -0.09 1.75 0.55 Wildcat WILD 100 0.32 0.32 0.32 0.00 0.75 0.205 Trevali Resources ZINC 1448 2.52 2.40 2.44 -0.03 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 Armada Merc Ltd. AARM 0.14 0.155 0.46 0.10 Creation Casinos Inc CSNO 0.07 0.10 0.25 0.06 Lakefield Mrkting LKFD 0.01 0.05 AireSurf Ntwk Hold AIRE 0.03 0.07 0.15 0.02 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 American Insul AIKI.U 0.025 0.05 0.12 0.015 Fort Chimo FORT 0.015 0.50 0.04 0.005 Triangle MS Corp. TTTM 0.00 0.05 0.10 0.005 Bison Gold Exp. BGEI 0.02 0.15 0.27 0.01 Bird River Mines BRMI 0.08 0.15 0.15 0.05 VisionSky VSKY 0.05 0.10 0.25 0.10 VisionSky Wts VSKY.W 0.00 0.00 MLB Industries Inc MLBQ 0.005 0.05 0.10 0.005 Gold Reef GRIN 0.50 0.56 0.90 0.40 ONA Energy OEIX 0.55 0.70 1.43 0.50 Calstar Oil & Gas CALS 0.16 0.21 0.45 0.055 Biosign Tech BIOS 0.40 0.81 1.40 0.45 Calstar Oil & Gas A CALS.W.A 0.00 0.00 Lebon Gold LBON 0.14 0.16 0.42 0.14 Cougar Min COUG 0.115 0.18 0.25 0.075 Talmora Diamond TALM 0.01 0.10 0.07 0.005 Cadillac Ventures CDEX 0.50 0.58 1.00 0.50 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 4.25% A 08 MBGA.D.B 99.94 100.02 100.12 95.50 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 Bd9 4.2% AF MHIF.D 99.94 100.02 100.11 99.00 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 Man Hyd 10 AFR 4.20% MHJF.D 99.94 100.02 100.01 94.00 Arris Resources ARIS.U 0.55 0.80 0.70 0.065 OnePak, Inc. ONPK 0.20 1.20 1.25 0.45 Warwick Comm Inc. WARK 0.10 0.28 0.50 0.01 Lands End Resources LAND 0.00 0.19 0.23 0.18 Zab Resources ZABK 0.01 0.03 0.06 0.015 TrustMark Auto Group AUTO 0.90 1.05 1.31 0.35 Quinsam Capital Corp QCAP 0.025 0.05 0.065 0.01 Calstar Oil & Gas Wr CALS.W 0.01 0.06 0.09 0.04 Otterburn Ventures OTBN 0.20 0.28 0.30 0.20 HMZ Metals Inc. HMZA 0.005 0.05 0.09 0.005 CIC Mining Res CICR 0.05 0.14 Weekly Market Activity Trades Volume Value Avg Vol/Day Avg Val/Day Avg Trades/Day* Avg Price/Sh Avg Trans Val 387 4,915,947 $2,686,029 983,189 $537,206 0.86 0.55 $6,941 *Notes: Avg Trades/day is per issuer. z - Full Vol.