F2 Broadcast Network (fka FTWB)

[papaH]

Arch-Closing Numbers/Extended Hours/Top 50...

FBNI F2 BROADCAST NETWORK

Last: 0.0038

03:52:07 PM
5/14/2001

Change: -0.0012

High: 0.005

Low: 0.0038

Previous Close: 0.005

Volume: 8,475,100

%Change: -24.00

Best Bid: 0.0038

Best Ask: 0.0043

~~~~~~~~~~~~~~~~~~~~~~~~~~~~~

F2 BROAD NETWORK (FBNI) Update this Quote
(Extended Hours Pricing Details)

LAST CHANGE Time
0.006 0.001 (33.33%) Extended Hours: 4:00pm ET
Market Close Change Time Day's Range Volume
0.003 0.001 (-24.00%) 3:52pm ET 0.003 - 0.005 8,475,100

Time Last Size Status
15:52:00 0.0038 85900 REGULAR
15:46:03 0.0048 55000 REGULAR
15:43:02 0.0040 40000 REGULAR
15:43:02 0.0040 110000 REGULAR
15:43:02 0.0038 200000 REGULAR
15:43:02 0.0040 110000 REGULAR
15:43:02 0.0040 90000 REGULAR
15:38:05 0.0045 88000 OUT OF SEQUENCE
15:38:05 0.0450 88000 CANCEL
15:37:02 0.0040 20000 REGULAR

~~~~~~~~~~~~~~~~~~~~~~~~~~

Top OTC-BB Volume

LAST UPDATED: 4:00 pm EST Monday May 14, 2001

Number Symbol Price % Change 52wk High 52wk Low Volume

1 TTRIF $0.008 -1.30% 0.140 0.007 28,750,600
2 IFTP $0.031 0.00% 1.120 0.027 22,672,700
3 BIKO $0.043 -5.27% 0.250 0.003 19,426,400
4 TLYX $0.019 18.75% 0.545 0.010 15,495,700
5 FBNI $0.004 -24.00% 0.007 0.002 8,475,100
6 KAHI $0.030 -6.25% 0.330 0.025 7,579,400
7 DPCI $0.132 5.20% 9.688 0.055 6,287,900
8 NRES $0.008 -2.50% 0.035 0.003 6,012,300
9 STGA $0.005 -15.25% 0.250 0.003 5,262,700
10 AREE $0.005 25.64% 0.063 0.004 4,821,600
11 CLRT $0.600 30.43% 2.250 0.031 4,627,700
12 THFZ $0.102 21.43% 0.469 0.060 4,457,500
13 MPTV $0.009 -10.53% 0.078 0.008 4,326,100
14 BMII $0.450 25.00% 1.625 0.050 4,239,400
15 MJXC $0.027 12.50% 0.245 0.013 4,197,700
16 NHTC $0.071 1.43% 0.750 0.009 3,859,600
17 PSIX $0.095 -5.00% 0.170 0.060 3,204,000
18 IBUI $0.050 -12.28% 0.460 0.030 2,828,800
19 LRCM $0.038 0.00% 0.190 0.010 2,794,400
20 AIPN $0.113 -11.37% 0.813 0.100 2,568,700
21 DNAP $0.058 1.75% 0.155 0.056 2,469,400
22 SSPC $0.027 -18.18% 2.750 0.030 2,449,800
23 MFLE $0.011 8.91% 0.180 0.007 2,134,800
24 UFSI $0.016 0.00% 0.400 0.016 1,929,500
25 ARYN $0.004 12.90% 0.065 0.003 1,867,000
26 NCTI $0.128 -3.03% 0.645 0.128 1,843,900
27 ATEG $0.013 8.33% 0.250 0.010 1,689,500
28 STRU $0.059 -1.67% 0.400 0.059 1,647,700
29 IDNW $0.090 50.00% 1.250 0.023 1,647,200
30 WLGS $0.039 -13.33% 3.063 0.034 1,610,300
31 TEXN $0.190 35.71% 0.480 0.111 1,515,900
32 ECNC $0.086 1.18% 0.104 0.085 1,388,500
33 AXGI $0.033 -2.94% 0.155 0.030 1,369,300
34 VCSY $0.057 0.00% 0.850 0.039 1,365,700
35 TCPI $0.022 4.76% 1.094 0.019 1,292,400
36 ARET $0.009 -4.30% 0.115 0.007 1,260,700
37 TTLN $0.120 100.00% 0.370 0.043 1,250,100
38 SAFH $1.150 -17.86% 1.500 0.090 1,231,600
39 EWLD $2.058 -8.60% 5.625 0.070 1,215,400
40 FONX $0.410 5.13% 1.570 0.280 1,131,000
41 TVCP $0.051 -5.56% 0.938 0.035 1,101,900
42 WTHL $0.025 8.70% 0.140 0.011 1,035,500
43 TXMC $0.066 -2.94% 0.490 0.050 1,009,600
44 ACCR $0.043 -8.51% 0.990 0.036 925,200
45 JNOT $0.225 25.00% 2.781 0.035 925,000
46 ITEC $0.090 5.88% 0.969 0.020 896,000
47 ABRG $0.025 0.00% 0.185 0.024 847,200
48 CAOL $0.033 10.00% 1.063 0.019 795,500
49 AIGI $0.270 -5.26% 1.120 0.190 785,500
50 NESS $1.310 8.26% 1.938 0.530 777,200