BG-Time & Sales/Closing Numbers & Top 50
F2 BROADCAST NETWORK INC - OTC BB: FBNI
Rec. Time Action Price Volume Exch.
6:51:38 PM Ask 0.003 5000 OTC BB
6:51:38 PM Bid 0.003 5000 OTC BB
6:51:38 PM Ask 0.003 5000 OTC BB
6:51:38 PM Bid 0.003 5000 OTC BB
3:59:22 PM Trade (at Ask) 0.003 1000000 OTC BB
3:57:06 PM Trade (at Ask) 0.003 900000 OTC BB
3:56:16 PM Trade (at Ask) 0.003 100000 OTC BB
3:51:23 PM Trade (at Ask) 0.003 2000000 OTC BB
3:51:16 PM Trade (at Ask) 0.003 850000 OTC BB
3:47:42 PM Trade (at Ask) 0.003 250000 OTC BB
3:46:36 PM Trade (at Ask) 0.003 1000000 OTC BB
3:45:18 PM Trade (at Ask) 0.003 200 OTC BB
3:43:11 PM Trade (at Ask) 0.003 34000 OTC BB
3:42:30 PM Trade (at Ask) 0.003 750000 OTC BB
3:36:38 PM Trade (at Ask) 0.003 100000 OTC BB
3:36:27 PM Trade (at Ask) 0.003 100000 OTC BB
3:35:58 PM Trade (at Ask) 0.003 1500 OTC BB
3:35:08 PM Trade (at Ask) 0.003 100000 OTC BB
3:25:57 PM Trade (at Ask) 0.003 900000 OTC BB
3:22:12 PM Trade (at Ask) 0.003 1500000 OTC BB
3:22:12 PM Trade (at Ask) 0.003 1500000 OTC BB
3:21:34 PM Trade (at Ask) 0.003 493000 OTC BB
3:15:54 PM Trade (at Ask) 0.003 1151200 OTC BB
3:14:48 PM Trade (at Ask) 0.003 500000 OTC BB
3:04:15 PM Trade (at Ask) 0.003 740000 OTC BB
3:04:15 PM Trade (at Ask) 0.003 740000 OTC BB
3:03:53 PM Trade (at Ask) 0.003 10000 OTC BB
2:56:42 PM Trade (at Ask) 0.003 210200 OTC BB
2:56:42 PM Trade (at Ask) 0.003 448000 OTC BB
2:53:29 PM Trade (at Ask) 0.003 38000 OTC BB
2:53:23 PM Trade (at Ask) 0.003 25000 OTC BB
2:08:41 PM Trade (at Ask) 0.003 25400 OTC BB
2:08:40 PM Trade (at Ask) 0.003 25400 OTC BB
1:53:36 PM Bid 0.003 5000 OTC BB
1:53:26 PM Trade (at Ask) 0.003 500000 OTC BB
1:48:45 PM Trade (at Ask) 0.003 500 OTC BB
1:43:56 PM Trade (at Ask) 0.003 50000 OTC BB
1:42:01 PM Trade 0.029 1302200 OTC BB
1:42:00 PM Trade (at Bid) 0.002 1046100 OTC BB
1:41:09 PM Trade (at Ask) 0.003 500000 OTC BB
1:41:09 PM Trade (at Ask) 0.003 500000 OTC BB
1:40:22 PM Trade (at Ask) 0.003 420000 OTC BB
1:24:38 PM Trade (at Ask) 0.003 600000 OTC BB
1:24:38 PM Trade (at Bid) 0.002 700000 OTC BB
12:56:47 PM Trade (at Ask) 0.003 580000 OTC BB
12:56:06 PM Trade (at Ask) 0.003 500 OTC BB
12:55:17 PM Trade (at Ask) 0.003 98100 OTC BB
12:52:55 PM Trade (at Ask) 0.003 100000 OTC BB
12:40:34 PM Trade (at Ask) 0.003 55000 OTC BB
12:38:33 PM Trade (at Ask) 0.003 150000 OTC BB
12:34:54 PM Trade (at Ask) 0.003 5500 OTC BB
12:33:24 PM Trade (at Bid) 0.002 100000 OTC BB
12:11:25 PM Trade (at Ask) 0.003 100 OTC BB
12:05:45 PM Trade (at Bid) 0.002 80000 OTC BB
11:46:08 AM Trade (at Ask) 0.003 100000 OTC BB
11:23:17 AM Trade (at Ask) 0.003 50000 OTC BB
11:21:37 AM Trade (at Ask) 0.003 200000 OTC BB
11:21:12 AM Trade (at Ask) 0.003 50000 OTC BB
11:19:48 AM Trade (at Ask) 0.003 25000 OTC BB
11:19:43 AM Trade (at Ask) 0.003 200000 OTC BB
11:19:43 AM Trade (at Ask) 0.003 200000 OTC BB
11:18:05 AM Trade (at Ask) 0.003 50000 OTC BB
11:11:26 AM Trade (at Ask) 0.003 141000 OTC BB
11:11:23 AM Trade (at Ask) 0.003 60000 OTC BB
11:10:45 AM Trade (at Ask) 0.003 254000 OTC BB
11:10:27 AM Trade (at Ask) 0.003 100000 OTC BB
11:07:41 AM Trade (at Ask) 0.003 100000 OTC BB
11:07:36 AM Bid 0.002 5000 OTC BB
11:07:26 AM Trade (at Ask) 0.003 100000 OTC BB
11:07:26 AM Trade (at Ask) 0.003 100000 OTC BB
11:07:20 AM Trade (at Ask) 0.003 99900 OTC BB
11:06:44 AM Trade (at Ask) 0.003 5000 OTC BB
11:06:38 AM Trade (at Ask) 0.003 5000 OTC BB
11:04:12 AM Trade (at Ask) 0.003 16100 OTC BB
11:04:12 AM Trade (at Ask) 0.003 300000 OTC BB
11:01:48 AM Trade (at Ask) 0.003 283800 OTC BB
11:01:48 AM Trade (at Ask) 0.003 130000 OTC BB
11:01:47 AM Trade (at Ask) 0.003 413800 OTC BB
11:00:31 AM Trade (at Ask) 0.003 100000 OTC BB
10:54:37 AM Trade (at Ask) 0.003 5000 OTC BB
10:54:37 AM Trade (at Ask) 0.003 5000 OTC BB
10:52:43 AM Bid 0.003 5000 OTC BB
10:52:24 AM Trade (at Ask) 0.003 100 OTC BB
10:51:23 AM Trade (at Bid) 0.002 50000 OTC BB
10:51:09 AM Trade (at Ask) 0.003 55000 OTC BB
10:47:28 AM Trade (at Bid) 0.002 50000 OTC BB
10:47:17 AM Ask 0.003 5000 OTC BB
10:45:19 AM Trade (at Ask) 0.002 363800 OTC BB
10:43:56 AM Trade (at Ask) 0.002 145000 OTC BB
10:43:45 AM Trade (at Ask) 0.002 5000 OTC BB
10:42:34 AM Trade (at Ask) 0.002 100000 OTC BB
10:41:15 AM Trade (at Ask) 0.002 25000 OTC BB
10:30:27 AM Trade (at Ask) 0.002 31500 OTC BB
10:28:23 AM Trade (at Ask) 0.002 5000 OTC BB
10:28:06 AM Trade (at Ask) 0.002 50000 OTC BB
10:11:52 AM Trade (at Ask) 0.002 5000 OTC BB
9:57:39 AM Trade (at Ask) 0.002 861100 OTC BB
9:56:13 AM Trade (at Ask) 0.002 300000 OTC BB
9:56:04 AM Trade (at Ask) 0.002 500000 OTC BB
9:56:02 AM Trade (at Ask) 0.002 300000 OTC BB
9:56:02 AM Trade (at Ask) 0.002 300000 OTC BB
9:55:39 AM Trade (at Ask) 0.002 300000 OTC BB
9:51:10 AM Trade (at Ask) 0.002 380000 OTC BB
9:47:32 AM Trade (at Ask) 0.002 130000 OTC BB
9:46:55 AM Trade (at Ask) 0.002 300000 OTC BB
9:46:53 AM Trade (at Ask) 0.002 100000 OTC BB
9:46:21 AM Trade (at Ask) 0.002 1000000 OTC BB
9:45:28 AM Trade (at Ask) 0.002 500000 OTC BB
9:45:19 AM Trade (at Ask) 0.002 400000 OTC BB
9:32:24 AM Trade (at Ask) 0.002 27000 OTC BB
9:32:21 AM Trade (at Ask) 0.002 76500 OTC BB
9:32:21 AM Ask 0.002 5000 OTC BB
9:32:21 AM Bid 0.002 5000 OTC BB
9:32:21 AM Ask 0.002 5000 OTC BB
9:32:21 AM Bid 0.002 5000 OTC BB
9:32:20 AM Trade (at Ask) 0.002 10000 OTC BB
9:31:15 AM Trade (at Ask) 0.002 100000 OTC BB
~~~~~~~~~~~~~~~~~~~~
F2 BROADCAST NETWORK
04:35:44 PM
5/25/2001
Last: 0.0034
Change: +0.0007
High: 0.0034
Low: 0.0027
Previous Close: 0.0027
Volume: 28,036,300
%Change: +25.93
Best Bid: 0.0033
Best Ask: 0.0034
# of Trades: 100
Avg Trade Size: 279,363
VWAP: 0.0039
~~~~~~~~~~~~~~~~~~~~
Top OTC-BB Volume
LAST UPDATED: 4:00 pm EST Friday May 25, 2001
Number Symbol Price % Change 52wk High 52wk Low Volume
1 NRES $0.004 -8.89% 0.027 0.003 61,447,500
2 MPTV $0.013 28.71% 0.078 0.006 40,035,800
3 IFTP $0.032 21.15% 1.120 0.025 34,841,300
4 TTRIF $0.008 0.00% 0.140 0.007 32,726,700
5 FBNI $0.003 25.93% 0.031 0.002 27,736,300
6 BIKO $0.040 0.25% 0.250 0.003 15,170,300
7 NCTI $0.220 35.80% 0.585 0.125 8,182,900
8 MFLE $0.005 25.00% 0.149 0.004 6,979,900
9 HRZIQ $0.010 -66.67% 0.530 0.010 6,121,700
10 ARET $0.006 1.64% 0.095 0.006 4,955,100
11 SSPC $0.275 10.00% 2.500 0.024 3,603,000
12 MJXC $0.024 -4.00% 0.240 0.013 3,095,000
13 AVSG $0.017 -10.81% 0.750 0.017 3,035,100
14 AREE $0.003 -8.33% 0.059 0.003 3,030,200
15 STGA $0.004 -2.56% 0.250 0.003 2,997,800
16 WLGS $0.038 5.56% 3.063 0.030 2,905,900
17 SFAD $0.021 -16.00% 0.400 0.013 2,822,100
18 TLYX $0.016 10.34% 0.520 0.010 2,800,300
19 ONMC $0.360 2.86% 0.906 0.040 2,735,900
20 LRCM $0.038 -5.00% 0.180 0.010 2,653,400
21 ABRG $0.044 -13.73% 0.185 0.020 2,239,900
22 AXGI $0.026 15.56% 0.155 0.022 2,196,900
23 IBUI $0.041 -2.41% 0.430 0.030 2,195,500
24 TMGS $0.050 85.19% 1.500 0.006 2,165,100
25 ACEN $0.031 -6.06% 0.230 0.012 2,142,100
26 ECNC $0.110 10.00% 0.125 0.068 1,972,100
27 THFZ $0.170 0.00% 0.469 0.060 1,907,200
28 FASC $0.160 -0.62% 0.310 0.031 1,846,100
29 BHAS $0.004 -4.44% 0.590 0.004 1,777,200
30 MIGR $0.415 6.41% 1.813 0.200 1,727,100
31 TSRG $0.036 -12.20% 0.310 0.021 1,711,500
32 KKRS $0.245 -5.77% 1.813 0.095 1,649,100
33 VCSY $0.051 0.00% 0.820 0.039 1,541,600
34 TVCP $0.052 -3.70% 0.938 0.035 1,504,900
35 ATTP $0.064 -3.03% 0.844 0.035 1,421,500
36 EUGS $0.360 5.88% 0.910 0.200 1,391,000
37 BMII $0.125 25.00% 1.480 0.050 1,355,800
38 NHTC $0.070 -12.50% 0.750 0.009 1,334,900
39 KAHI $0.020 0.00% 0.310 0.017 1,266,800
40 AURA $0.750 4.17% 0.800 0.340 1,202,900
41 VILW $0.225 125.00% 1.563 0.070 1,201,700
42 WWWN $0.030 -50.00% 5.125 0.060 1,187,000
43 ADGI $0.048 -7.69% 0.300 0.040 1,166,100
44 ITEC $0.102 2.00% 0.969 0.020 1,140,000
45 ENDV $0.108 7.50% 4.000 0.085 1,108,000
46 CNGG $0.352 21.38% 2.063 0.130 1,052,800
47 FONX $0.380 -2.56% 1.390 0.280 1,019,700
48 MNGX $1.120 53.42% 18.375 0.530 980,900
49 ADVR $0.375 10.29% 0.734 0.245 972,600
50 MYIQ $0.028 -3.45% 0.230 0.010 890,700
AI
Market Data 
Markets 
