VGNV TIME/SALES + CLOSING NUMBERS FOR 9/17/2001
Last: 0.0037
Change: -0.0003
High: 0.0042
Low: 0.0035
Previous Close: 0.004
Volume: 9,665,500
%Change: -7.50
Best Bid: 0.0037
Best Ask: 0.004
# of Trades: 90
Avg Trade Size: 107,394
VWAP: 0.004
Time & Sales:
Rec. Time Action Price Volume Exch.
6:51:43 PM Ask 0.004 5000 OTC BB
6:51:43 PM Bid 0.0037 5000 OTC BB
6:51:43 PM Ask 0.004 5000 OTC BB
6:51:43 PM Bid 0.0037 5000 OTC BB
3:56:02 PM Trade (at Bid) 0.0037 100000 OTC BB
3:55:54 PM Bid 0.0037 5000 OTC BB
3:55:51 PM Trade (at Bid) 0.0039 125000 OTC BB
3:55:16 PM Trade (at Ask) 0.004 40000 OTC BB
3:53:39 PM Trade (at Bid) 0.0039 50000 OTC BB
3:53:37 PM Ask 0.004 5000 OTC BB
3:53:37 PM Bid 0.0039 5000 OTC BB
3:53:37 PM Ask 0.004 5000 OTC BB
3:53:37 PM Bid 0.0039 5000 OTC BB
3:53:26 PM Trade (at Ask) 0.004 10000 OTC BB
3:49:22 PM Bid 0.0039 5000 OTC BB
3:43:31 PM Trade (at Bid) 0.0037 150000 OTC BB
3:43:16 PM Trade (at Bid) 0.0037 100000 OTC BB
3:43:08 PM Bid 0.0037 5000 OTC BB
3:43:04 PM Trade (at Bid) 0.0039 50000 OTC BB
3:23:22 PM Trade (at Bid) 0.0039 50000 OTC BB
3:23:22 PM Trade (at Bid) 0.0039 50000 OTC BB
3:23:04 PM Trade (at Ask) 0.004 5000 OTC BB
3:12:41 PM Trade (at Ask) 0.004 10000 OTC BB
3:02:31 PM Trade (at Bid) 0.0039 100000 OTC BB
3:02:23 PM Trade (at Bid) 0.0039 100000 OTC BB
2:54:04 PM Ask 0.004 5000 OTC BB
2:53:35 PM Trade (at Bid) 0.0039 50000 OTC BB
2:33:05 PM Trade (at Bid) 0.0039 150000 OTC BB
2:22:50 PM Trade (at Ask) 0.0041 5000 OTC BB
2:18:16 PM Trade (at Bid) 0.0039 150000 OTC BB
2:09:16 PM Ask 0.0041 5000 OTC BB
2:09:16 PM Bid 0.0039 5000 OTC BB
2:09:16 PM Ask 0.0041 5000 OTC BB
2:09:16 PM Bid 0.0039 5000 OTC BB
2:09:13 PM Trade (at Bid) 0.0039 16100 OTC BB
2:09:00 PM Trade (at Bid) 0.0039 5000 OTC BB
2:00:13 PM Ask 0.0041 5000 OTC BB
2:00:13 PM Bid 0.0039 5000 OTC BB
2:00:13 PM Ask 0.0041 5000 OTC BB
2:00:13 PM Bid 0.0039 5000 OTC BB
2:00:13 PM Bid 0.0039 5000 OTC BB
1:41:56 PM Trade 0.004 38200 OTC BB
1:41:56 PM Trade (at Ask) 0.0041 38200 OTC BB
1:08:53 PM Trade (at Bid) 0.0039 100000 OTC BB
1:07:34 PM Trade (at Bid) 0.0039 50000 OTC BB
1:04:09 PM Ask 0.0041 5000 OTC BB
1:04:09 PM Bid 0.0039 5000 OTC BB
1:04:09 PM Ask 0.0041 5000 OTC BB
1:04:09 PM Bid 0.0039 5000 OTC BB
12:49:51 PM Ask 0.0041 5000 OTC BB
12:49:39 PM Trade (at Bid) 0.0039 200000 OTC BB
12:49:09 PM Trade (at Bid) 0.0039 100000 OTC BB
12:48:50 PM Trade (at Ask) 0.004 50000 OTC BB
12:48:49 PM Trade (at Ask) 0.004 150000 OTC BB
12:46:26 PM Trade (at Bid) 0.0039 50000 OTC BB
12:42:27 PM Trade (at Ask) 0.004 200000 OTC BB
12:41:55 PM Trade (at Bid) 0.0039 200000 OTC BB
12:39:14 PM Ask 0.004 5000 OTC BB
12:38:08 PM Trade (at Bid) 0.0039 120000 OTC BB
12:33:51 PM Trade (at Ask) 0.0042 45000 OTC BB
12:33:51 PM Trade (at Ask) 0.0042 45000 OTC BB
12:25:29 PM Trade 0.004 120000 OTC BB
12:25:29 PM Trade (at Ask) 0.0042 120000 OTC BB
11:49:21 AM Ask 0.0042 5000 OTC BB
11:49:11 AM Trade (at Ask) 0.004 190000 OTC BB
11:49:01 AM Trade (at Bid) 0.0039 100000 OTC BB
11:48:28 AM Trade (at Bid) 0.0039 50000 OTC BB
11:39:08 AM Trade (at Ask) 0.004 200000 OTC BB
11:38:51 AM Trade (at Bid) 0.0039 100000 OTC BB
11:38:36 AM Trade (at Bid) 0.0039 50000 OTC BB
11:37:42 AM Trade (at Ask) 0.004 10000 OTC BB
11:18:28 AM Trade (at Bid) 0.0039 125000 OTC BB
11:14:55 AM Trade (at Ask) 0.004 50000 OTC BB
11:13:07 AM Trade (at Bid) 0.0039 25000 OTC BB
11:12:49 AM Ask 0.004 5000 OTC BB
11:12:31 AM Ask 0.0042 5000 OTC BB
11:12:23 AM Trade (at Bid) 0.0039 55000 OTC BB
11:07:57 AM Ask 0.004 5000 OTC BB
11:07:37 AM Trade (at Bid) 0.0039 5000 OTC BB
11:06:55 AM Trade (at Bid) 0.0039 100000 OTC BB
11:06:55 AM Trade (at Bid) 0.0039 100000 OTC BB
11:01:47 AM Ask 0.0042 5000 OTC BB
11:01:27 AM Trade (at Bid) 0.0039 100000 OTC BB
10:59:52 AM Trade (at Ask) 0.004 300000 OTC BB
10:58:55 AM Trade (at Bid) 0.0039 50000 OTC BB
10:58:39 AM Ask 0.004 5000 OTC BB
10:58:39 AM Bid 0.0039 5000 OTC BB
10:58:39 AM Ask 0.004 5000 OTC BB
10:58:39 AM Bid 0.0039 5000 OTC BB
10:58:38 AM Ask 0.004 5000 OTC BB
10:53:40 AM Trade 0.0041 50000 OTC BB
10:53:26 AM Bid 0.0039 5000 OTC BB
10:53:18 AM Trade (at Ask) 0.0042 5000 OTC BB
10:53:14 AM Trade (at Ask) 0.0042 200000 OTC BB
10:50:47 AM Ask 0.0042 5000 OTC BB
10:50:47 AM Bid 0.0037 5000 OTC BB
10:50:47 AM Ask 0.0042 5000 OTC BB
10:50:47 AM Bid 0.0037 5000 OTC BB
10:50:31 AM Trade (at Ask) 0.0042 100000 OTC BB
10:49:41 AM Bid 0.0037 5000 OTC BB
10:49:41 AM Bid 0.0037 5000 OTC BB
10:49:16 AM Ask 0.0042 5000 OTC BB
10:49:16 AM Bid 0.0041 5000 OTC BB
10:49:16 AM Ask 0.0042 5000 OTC BB
10:49:16 AM Bid 0.0041 5000 OTC BB
10:49:10 AM Trade (at Bid) 0.0041 25000 OTC BB
10:45:49 AM Ask 0.0042 5000 OTC BB
10:45:49 AM Bid 0.0041 5000 OTC BB
10:45:49 AM Ask 0.0042 5000 OTC BB
10:45:49 AM Bid 0.0041 5000 OTC BB
10:45:22 AM Trade (at Bid) 0.0041 50000 OTC BB
10:45:06 AM Ask 0.0042 5000 OTC BB
10:45:06 AM Bid 0.0041 5000 OTC BB
10:45:06 AM Ask 0.0042 5000 OTC BB
10:45:06 AM Bid 0.0041 5000 OTC BB
10:44:13 AM Trade (at Bid) 0.0041 100000 OTC BB
10:44:03 AM Ask 0.0042 5000 OTC BB
10:44:03 AM Bid 0.0041 5000 OTC BB
10:44:03 AM Ask 0.0042 5000 OTC BB
10:44:03 AM Bid 0.0041 5000 OTC BB
10:44:03 AM Bid 0.0041 5000 OTC BB
10:43:56 AM Trade (at Ask) 0.0042 500000 OTC BB
10:43:21 AM Trade (at Bid) 0.0041 500900 OTC BB
10:42:51 AM Trade (at Bid) 0.0041 5000 OTC BB
10:38:51 AM Bid 0.0041 5000 OTC BB
10:38:33 AM Trade 0.004 100000 OTC BB
10:38:31 AM Ask 0.0042 5000 OTC BB
10:35:12 AM Ask 0.004 5000 OTC BB
10:35:12 AM Bid 0.0039 5000 OTC BB
10:35:12 AM Ask 0.004 5000 OTC BB
10:35:12 AM Bid 0.0039 5000 OTC BB
10:35:10 AM Trade (at Ask) 0.004 30000 OTC BB
10:34:21 AM Bid 0.0039 5000 OTC BB
10:33:40 AM Trade (at Ask) 0.004 5000 OTC BB
10:21:01 AM Ask 0.004 5000 OTC BB
10:21:01 AM Bid 0.0036 5000 OTC BB
10:21:01 AM Ask 0.004 5000 OTC BB
10:21:01 AM Bid 0.0036 5000 OTC BB
10:20:53 AM Trade (at Bid) 0.0036 100000 OTC BB
10:20:42 AM Ask 0.004 5000 OTC BB
10:20:42 AM Ask 0.004 5000 OTC BB
10:20:42 AM Bid 0.0036 5000 OTC BB
10:20:42 AM Ask 0.004 5000 OTC BB
10:20:42 AM Bid 0.0036 5000 OTC BB
10:19:01 AM Ask 0.004 5000 OTC BB
10:19:01 AM Bid 0.0036 5000 OTC BB
10:19:01 AM Ask 0.004 5000 OTC BB
10:19:01 AM Bid 0.0036 5000 OTC BB
10:18:39 AM Trade (at Bid) 0.0036 50000 OTC BB
10:18:27 AM Ask 0.004 5000 OTC BB
10:16:01 AM Ask 0.0041 5000 OTC BB
10:16:01 AM Bid 0.0036 5000 OTC BB
10:16:01 AM Ask 0.0041 5000 OTC BB
10:16:01 AM Bid 0.0036 5000 OTC BB
10:15:56 AM Trade (at Bid) 0.0036 100000 OTC BB
10:15:00 AM Trade 0.004 50000 OTC BB
10:14:27 AM Ask 0.0041 5000 OTC BB
10:14:27 AM Bid 0.0036 5000 OTC BB
10:14:27 AM Ask 0.0041 5000 OTC BB
10:14:27 AM Bid 0.0036 5000 OTC BB
10:14:27 AM Bid 0.0036 5000 OTC BB
10:14:03 AM Trade 0.004 1000000 OTC BB
10:13:37 AM Ask 0.0041 5000 OTC BB
10:13:37 AM Bid 0.0036 5000 OTC BB
10:13:37 AM Ask 0.0041 5000 OTC BB
10:13:37 AM Bid 0.0036 5000 OTC BB
10:13:37 AM Bid 0.0036 5000 OTC BB
10:07:16 AM Ask 0.0041 5000 OTC BB
10:07:16 AM Bid 0.004 5000 OTC BB
10:07:16 AM Ask 0.0041 5000 OTC BB
10:07:16 AM Bid 0.004 5000 OTC BB
10:06:50 AM Trade (at Bid) 0.004 70000 OTC BB
10:05:27 AM Trade (at Bid) 0.004 5000 OTC BB
10:04:51 AM Ask 0.0041 5000 OTC BB
10:04:10 AM Ask 0.0042 5000 OTC BB
10:04:10 AM Bid 0.004 5000 OTC BB
10:04:10 AM Ask 0.0042 5000 OTC BB
10:04:10 AM Bid 0.004 5000 OTC BB
10:04:01 AM Trade (at Bid) 0.004 50000 OTC BB
9:57:57 AM Trade (at Bid) 0.004 25000 OTC BB
9:57:57 AM Trade (at Bid) 0.004 25000 OTC BB
9:54:15 AM Ask 0.0042 5000 OTC BB
9:54:15 AM Bid 0.004 5000 OTC BB
9:54:15 AM Ask 0.0042 5000 OTC BB
9:54:15 AM Bid 0.004 5000 OTC BB
9:54:05 AM Bid 0.004 5000 OTC BB
9:53:56 AM Bid 0.0075 5000 OTC BB
9:53:56 AM Bid 0.0065 5000 OTC BB
9:53:56 AM Bid 0.0055 5000 OTC BB
9:53:56 AM Bid 0.0045 5000 OTC BB
9:53:46 AM Trade 0.004 250000 OTC BB
9:53:40 AM Ask 0.0042 5000 OTC BB
9:52:51 AM Trade (at Bid) 0.0036 150000 OTC BB
9:52:47 AM Trade (at Ask) 0.004 73000 OTC BB
9:52:02 AM Trade 0.0042 70000 OTC BB
9:52:01 AM Bid 0.0036 5000 OTC BB
9:51:46 AM Ask 0.004 5000 OTC BB
9:51:46 AM Bid 0.0039 5000 OTC BB
9:51:27 AM Bid 0.004 5000 OTC BB
9:43:54 AM Trade (at Ask) 0.0042 5000 OTC BB
9:43:54 AM Trade (at Ask) 0.0042 5000 OTC BB
9:42:20 AM Ask 0.0042 5000 OTC BB
9:42:20 AM Bid 0.0039 5000 OTC BB
9:42:20 AM Ask 0.0042 5000 OTC BB
9:42:20 AM Bid 0.0039 5000 OTC BB
9:42:14 AM Trade (at Ask) 0.0042 50000 OTC BB
9:42:04 AM Trade (at Ask) 0.0042 50000 OTC BB
9:41:23 AM Ask 0.0042 5000 OTC BB
9:41:23 AM Bid 0.0039 5000 OTC BB
9:41:23 AM Ask 0.0042 5000 OTC BB
9:41:23 AM Bid 0.0039 5000 OTC BB
9:40:56 AM Trade (at Ask) 0.0042 40000 OTC BB
9:40:46 AM Trade 0.004 10000 OTC BB
9:40:04 AM Ask 0.0042 5000 OTC BB
9:39:53 AM Trade (at Ask) 0.004 70000 OTC BB
9:39:14 AM Ask 0.004 5000 OTC BB
9:39:14 AM Bid 0.0039 5000 OTC BB
9:39:14 AM Ask 0.004 5000 OTC BB
9:39:14 AM Bid 0.0039 5000 OTC BB
9:39:05 AM Trade (at Ask) 0.004 100000 OTC BB
9:39:05 AM Trade (at Ask) 0.004 100000 OTC BB
9:36:14 AM Bid 0.0039 5000 OTC BB
9:35:33 AM Trade (at Bid) 0.0035 125000 OTC BB
9:34:32 AM Trade (at Bid) 0.0035 25000 OTC BB
9:25:36 AM Ask 0.004 5000 OTC BB
9:25:05 AM Ask 0.0042 5000 OTC BB
9:25:05 AM Bid 0.0035 5000 OTC BB
9:25:05 AM Ask 0.0042 5000 OTC BB
9:25:05 AM Bid 0.0035 5000 OTC BB
9:23:11 AM Bid 0.0035 5000 OTC BB