F2 Closing Numbers~Top 50~Last 10...
Last: 0.0042
03:46:52 PM
5/16/2001
Change: 0
High: 0.0042
Low: 0.0035
Previous Close: 0.0042
Volume: 9,811,500
%Change: 0.00
Best Bid: 0.0041
Best Ask: 0.0043
# of Trades: 47
Avg Trade Size: 208,755 52
VWAP: 0.033
~~~~~~~~~~~~~~~~~~~~~~~~~~~
Top OTC-BB Volume
LAST UPDATED: 4:00 pm EST Wednesday May 16, 2001
Number Symbol Price % Change 52wk High 52wk Low Volume
1 TTRIF $0.008 -7.95% 0.140 0.007 39,468,100
2 NRES $0.008 -6.17% 0.035 0.003 36,201,600
3 IFTP $0.038 0.00% 1.120 0.027 29,010,100
4 BIKO $0.044 1.85% 0.250 0.003 16,896,000
5 SSPC $0.030 20.00% 2.750 0.025 9,846,500
6 FBNI $0.004 0.00% 0.007 0.002 9,811,500
7 TLYX $0.025 4.17% 0.545 0.010 7,696,000
8 CLRT $0.380 -29.63% 2.250 0.031 7,447,600
9 KAHI $0.025 8.70% 0.330 0.022 6,164,300
10 LRCM $0.041 -18.00% 0.190 0.010 4,618,700
11 DNAP $0.088 44.26% 0.155 0.056 4,511,800
12 PSIX $0.063 -21.88% 0.500 0.060 4,469,500
13 BMII $0.215 -36.76% 1.625 0.050 4,411,200
14 ARET $0.008 -8.05% 0.115 0.007 4,153,500
15 MFLE $0.008 -27.27% 0.180 0.007 3,947,800
16 AVSG $0.037 -21.28% 0.750 0.035 3,848,800
17 THFZ $0.128 9.91% 0.469 0.060 3,575,800
18 IDNW $0.100 11.11% 1.250 0.023 3,491,900
19 MPTV $0.008 -2.41% 0.078 0.008 2,902,100
20 ATTP $0.075 7.14% 1.063 0.035 2,860,400
21 STGA $0.004 0.00% 0.250 0.003 2,612,200
22 TVCP $0.052 0.00% 0.938 0.035 2,389,900
23 NHTC $0.070 -6.67% 0.750 0.009 2,333,000
24 AREE $0.004 -13.46% 0.063 0.004 2,332,700
25 ECNC $0.072 -10.00% 0.104 0.080 2,215,000
26 FONX $0.380 -6.17% 1.570 0.280 2,035,900
27 TTLN $0.175 45.83% 0.370 0.043 1,863,300
28 AIGI $0.220 -12.00% 1.120 0.190 1,816,800
29 TCPI $0.022 29.41% 1.094 0.015 1,791,200
30 WLGS $0.046 12.20% 3.063 0.034 1,756,300
31 IBUI $0.048 -7.69% 0.460 0.030 1,749,900
32 ADVR $0.355 10.94% 0.734 0.245 1,718,600
33 IVOC $0.114 20.00% 0.550 0.070 1,570,300
34 VCSY $0.052 -5.45% 0.850 0.039 1,500,000
35 ACEN $0.030 -11.76% 0.230 0.012 1,474,800
36 ADGI $0.062 1.64% 0.320 0.040 1,368,500
37 NCTI $0.126 -1.56% 0.645 0.125 1,349,600
38 ITEC $0.085 -5.56% 0.969 0.020 1,179,300
39 MJXC $0.026 13.04% 0.245 0.013 1,014,100
40 STRU $0.060 -3.23% 0.400 0.056 1,003,300
41 AXGI $0.031 0.00% 0.155 0.030 945,000
42 DHTT $0.007 0.00% 0.531 0.006 929,300
43 LGST $1.290 -25.00% 2.750 0.281 908,900
44 AFFT $0.115 64.29% 1.469 0.055 848,200
45 MIGR $0.400 19.40% 1.813 0.200 843,900
46 WWWN $0.085 -22.73% 5.250 0.080 834,200
47 DCTG $0.040 -11.11% 0.688 0.017 799,400
48 MYIQ $0.032 -8.57% 0.230 0.010 793,000
49 TSRG $0.039 -7.14% 0.310 0.021 784,100
50 FGHLQ $1.160 16.00% 1.030 0.200 755,100
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
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
0.004 0.00 (0.00%) 3:46pm ET 0.003 - 0.004 9,811,500
Time Last Size Status
15:46:05 0.0042 100000 REGULAR
15:32:00 0.0042 100000 REGULAR
15:17:03 0.0040 300000 REGULAR
14:20:01 0.0040 400000 REGULAR
14:19:03 0.0038 10700 REGULAR
14:18:02 0.0038 300000 REGULAR
14:18:01 0.0038 530000 REGULAR
14:07:00 0.0040 350000 REGULAR
14:01:05 0.0040 200000 REGULAR
14:01:04 0.0038 50000 REGULAR
News 
Market Data 
Discover 
