ARBG~CLOSING #s~TIME & SALES~TOP 50...
WOW !!!!
F2 BROADCAST NETWORK
Last: 0.005
Change: +0.0016
High: 0.0059
Low: 0.0034
Previous Close: 0.0034
Volume: 31,809,300
%Change: +47.06
Best Bid: 0.0048
Best Ask: 0.005
# of Trades: 312
Avg Trade Size: 101,953
VWAP: 0.0047
~~~~~~~~~~~~~~~~~~~~~~
Time & Sales
F2 BROADCAST NETWORK INC - OTC BB: FBNI
Rec. Time Action Price Volume Exch.
3:59:32 PM Trade (at Ask) 0.005 50000 OTC BB
3:58:20 PM Trade (at Ask) 0.005 28400 OTC BB
3:56:03 PM Trade (at Bid) 0.004 125000 OTC BB
3:51:59 PM Trade (at Ask) 0.005 15000 OTC BB
3:51:05 PM Trade (at Ask) 0.005 100000 OTC BB
3:49:17 PM Trade (at Ask) 0.005 92900 OTC BB
3:48:39 PM Trade (at Bid) 0.004 292700 OTC BB
3:48:21 PM Trade (at Ask) 0.005 650000 OTC BB
3:46:40 PM Trade (at Ask) 0.005 400000 OTC BB
3:42:49 PM Trade (at Ask) 0.005 5000 OTC BB
3:31:57 PM Trade (at Ask) 0.005 100000 OTC BB
3:20:52 PM Trade (at Bid) 0.004 85000 OTC BB
3:13:22 PM Trade (at Ask) 0.005 100 OTC BB
3:10:26 PM Trade (at Ask) 0.005 20000 OTC BB
3:05:00 PM Trade (at Ask) 0.005 49800 OTC BB
3:04:39 PM Trade (at Ask) 0.005 276000 OTC BB
3:04:34 PM Trade (at Ask) 0.005 200 OTC BB
2:54:23 PM Trade (at Ask) 0.005 90000 OTC BB
2:54:23 PM Trade (at Ask) 0.005 15000 OTC BB
2:50:26 PM Trade (at Ask) 0.005 200000 OTC BB
2:50:26 PM Trade (at Ask) 0.005 200000 OTC BB
2:50:26 PM Trade (at Ask) 0.005 200000 OTC BB
2:36:50 PM Trade (at Ask) 0.005 150000 OTC BB
2:36:50 PM Trade (at Ask) 0.005 150000 OTC BB
2:36:46 PM Trade (at Ask) 0.005 60000 OTC BB
2:36:35 PM Trade (at Ask) 0.005 60000 OTC BB
2:34:18 PM Trade (at Bid) 0.004 60000 OTC BB
2:34:18 PM Trade (at Bid) 0.004 60000 OTC BB
2:32:59 PM Trade (at Ask) 0.005 5000 OTC BB
2:32:07 PM Trade (at Ask) 0.005 5000 OTC BB
2:30:52 PM Trade (at Ask) 0.005 5000 OTC BB
2:30:01 PM Trade (at Ask) 0.005 5000 OTC BB
2:24:28 PM Trade (at Ask) 0.005 200000 OTC BB
2:24:28 PM Trade (at Ask) 0.005 149600 OTC BB
2:21:59 PM Trade (at Bid) 0.004 100000 OTC BB
2:21:01 PM Trade (at Ask) 0.005 50300 OTC BB
2:21:01 PM Trade (at Bid) 0.004 120000 OTC BB
2:21:01 PM Trade (at Ask) 0.005 69600 OTC BB
2:20:50 PM Bid 0.004 5000 OTC BB
2:20:44 PM Trade (at Ask) 0.005 60000 OTC BB
2:20:44 PM Trade (at Ask) 0.005 60000 OTC BB
2:19:46 PM Trade (at Ask) 0.005 400000 OTC BB
2:19:32 PM Trade (at Ask) 0.005 380000 OTC BB
2:17:06 PM Trade 0.004 168000 OTC BB
2:16:31 PM Trade (at Ask) 0.005 10000 OTC BB
2:16:20 PM Trade 0.004 100000 OTC BB
2:16:03 PM Bid 0.005 5000 OTC BB
2:15:54 PM Bid 0.006 5000 OTC BB
2:14:37 PM Trade (at Ask) 0.005 40000 OTC BB
2:14:32 PM Trade (at Ask) 0.005 10000 OTC BB
2:14:07 PM Bid 0.004 5000 OTC BB
2:13:43 PM Trade 0.004 100000 OTC BB
2:13:36 PM Trade (at Ask) 0.005 500000 OTC BB
2:13:27 PM Bid 0.005 5000 OTC BB
2:12:50 PM Trade (at Bid) 0.004 100000 OTC BB
2:12:15 PM Trade (at Ask) 0.005 100000 OTC BB
2:10:52 PM Bid 0.004 5000 OTC BB
2:10:49 PM Trade (at Ask) 0.005 100000 OTC BB
2:10:03 PM Trade (at Ask) 0.005 20000 OTC BB
2:09:24 PM Trade (at Ask) 0.005 50000 OTC BB
2:09:24 PM Trade (at Ask) 0.005 50000 OTC BB
2:08:46 PM Trade (at Ask) 0.005 80800 OTC BB
2:08:45 PM Trade (at Ask) 0.005 125000 OTC BB
2:08:30 PM Bid 0.005 5000 OTC BB
2:08:21 PM Trade (at Ask) 0.005 5000 OTC BB
1:59:44 PM Trade (at Ask) 0.005 80500 OTC BB
1:59:44 PM Trade (at Ask) 0.005 80500 OTC BB
1:55:05 PM Trade (at Ask) 0.005 18600 OTC BB
1:54:56 PM Trade (at Ask) 0.005 18600 OTC BB
1:51:19 PM Trade (at Ask) 0.005 116500 OTC BB
1:51:18 PM Trade (at Bid) 0.004 116500 OTC BB
1:46:21 PM Trade (at Ask) 0.005 5000 OTC BB
1:44:19 PM Trade (at Ask) 0.005 50000 OTC BB
1:44:19 PM Trade (at Ask) 0.005 50000 OTC BB
1:41:46 PM Trade (at Ask) 0.005 40000 OTC BB
1:41:45 PM Trade (at Ask) 0.005 40000 OTC BB
1:29:23 PM Trade (at Ask) 0.005 3500 OTC BB
1:29:23 PM Trade (at Ask) 0.005 3500 OTC BB
1:26:15 PM Trade (at Ask) 0.005 30000 OTC BB
1:26:00 PM Trade (at Ask) 0.005 40000 OTC BB
1:26:00 PM Trade (at Ask) 0.005 40000 OTC BB
1:21:23 PM Trade (at Ask) 0.005 120000 OTC BB
1:21:23 PM Trade (at Ask) 0.005 120000 OTC BB
1:14:10 PM Trade (at Bid) 0.004 8000 OTC BB
1:14:10 PM Trade (at Ask) 0.005 27300 OTC BB
1:13:08 PM Trade (at Ask) 0.005 20000 OTC BB
1:08:14 PM Trade (at Ask) 0.005 2700 OTC BB
1:08:14 PM Trade (at Ask) 0.005 22000 OTC BB
1:08:14 PM Trade (at Bid) 0.004 24700 OTC BB
1:07:23 PM Trade (at Ask) 0.005 140000 OTC BB
1:07:23 PM Trade (at Ask) 0.005 140000 OTC BB
1:07:22 PM Bid 0.004 5000 OTC BB
1:06:29 PM Trade (at Ask) 0.005 37000 OTC BB
1:06:28 PM Trade (at Ask) 0.005 131000 OTC BB
1:06:15 PM Trade (at Ask) 0.005 25000 OTC BB
1:05:34 PM Trade (at Ask) 0.005 10000 OTC BB
1:03:28 PM Trade (at Ask) 0.005 50000 OTC BB
1:02:55 PM Trade (at Ask) 0.005 150000 OTC BB
1:00:38 PM Trade (at Ask) 0.005 60000 OTC BB
1:00:37 PM Trade (at Ask) 0.005 60000 OTC BB
1:00:37 PM Trade (at Ask) 0.005 60000 OTC BB
1:00:23 PM Trade (at Ask) 0.005 20000 OTC BB
12:59:20 PM Trade (at Ask) 0.005 11800 OTC BB
12:59:11 PM Trade (at Ask) 0.005 200 OTC BB
12:58:33 PM Trade (at Ask) 0.005 5000 OTC BB
12:58:33 PM Trade (at Ask) 0.005 5000 OTC BB
12:57:23 PM Trade (at Ask) 0.005 10000 OTC BB
12:57:23 PM Trade (at Ask) 0.005 101900 OTC BB
12:57:18 PM Trade (at Ask) 0.005 128000 OTC BB
12:57:00 PM Trade (at Ask) 0.005 275000 OTC BB
12:56:33 PM Trade (at Ask) 0.005 25000 OTC BB
12:54:48 PM Trade (at Ask) 0.005 25000 OTC BB
12:54:38 PM Trade (at Ask) 0.005 100000 OTC BB
12:54:38 PM Trade (at Ask) 0.005 594500 OTC BB
12:54:20 PM Trade 0.055 25000 OTC BB
12:54:16 PM Trade (at Ask) 0.005 5000 OTC BB
12:54:04 PM Trade (at Ask) 0.005 189800 OTC BB
12:50:25 PM Trade (at Ask) 0.005 25000 OTC BB
12:50:12 PM Trade (at Ask) 0.005 281900 OTC BB
12:50:03 PM Trade (at Ask) 0.005 17000 OTC BB
12:50:03 PM Trade (at Ask) 0.005 17000 OTC BB
12:50:03 PM Trade (at Ask) 0.005 17000 OTC BB
12:49:44 PM Trade (at Ask) 0.005 10000 OTC BB
12:48:54 PM Trade (at Ask) 0.005 25000 OTC BB
12:48:45 PM Trade (at Ask) 0.005 40000 OTC BB
12:47:00 PM Bid 0.005 5000 OTC BB
12:46:04 PM Trade (at Ask) 0.005 25000 OTC BB
12:45:37 PM Trade (at Ask) 0.005 200 OTC BB
12:44:57 PM Trade (at Ask) 0.005 11400 OTC BB
12:44:57 PM Trade (at Ask) 0.005 8500 OTC BB
12:44:57 PM Trade (at Bid) 0.004 20000 OTC BB
12:37:01 PM Trade (at Ask) 0.005 296400 OTC BB
12:37:01 PM Trade (at Bid) 0.004 296400 OTC BB
12:26:39 PM Trade (at Ask) 0.005 95000 OTC BB
12:26:39 PM Trade (at Ask) 0.005 125000 OTC BB
12:26:39 PM Trade (at Bid) 0.004 220000 OTC BB
12:26:09 PM Trade (at Ask) 0.005 25000 OTC BB
12:18:51 PM Trade (at Ask) 0.005 50000 OTC BB
12:18:51 PM Trade (at Bid) 0.004 50000 OTC BB
12:15:31 PM Trade (at Bid) 0.004 50000 OTC BB
12:15:31 PM Trade (at Bid) 0.004 50000 OTC BB
12:13:43 PM Trade (at Bid) 0.004 159600 OTC BB
12:13:31 PM Trade (at Ask) 0.005 200000 OTC BB
12:13:18 PM Trade (at Bid) 0.004 250000 OTC BB
12:13:12 PM Trade (at Bid) 0.004 200000 OTC BB
12:12:34 PM Trade (at Bid) 0.004 45000 OTC BB
12:12:13 PM Trade (at Bid) 0.004 50000 OTC BB
12:09:37 PM Trade (at Bid) 0.004 200 OTC BB
12:09:09 PM Trade (at Bid) 0.004 200 OTC BB
12:06:57 PM Trade (at Bid) 0.004 150000 OTC BB
12:06:37 PM Trade (at Ask) 0.005 150000 OTC BB
12:05:19 PM Trade (at Bid) 0.004 200 OTC BB
12:04:23 PM Trade (at Ask) 0.005 25000 OTC BB
12:03:35 PM Trade (at Ask) 0.005 210000 OTC BB
12:03:35 PM Trade (at Bid) 0.004 210000 OTC BB
12:03:27 PM Bid 0.004 5000 OTC BB
12:03:26 PM Trade (at Ask) 0.005 40000 OTC BB
12:01:56 PM Trade (at Ask) 0.005 200 OTC BB
12:01:37 PM Trade (at Ask) 0.005 50000 OTC BB
12:00:35 PM Trade (at Ask) 0.005 31100 OTC BB
12:00:35 PM Trade (at Ask) 0.005 31100 OTC BB
12:00:35 PM Trade (at Ask) 0.005 68900 OTC BB
12:00:35 PM Trade (at Ask) 0.005 100000 OTC BB
11:54:26 AM Trade (at Ask) 0.005 10000 OTC BB
11:54:26 AM Trade (at Ask) 0.005 200000 OTC BB
11:51:15 AM Trade (at Ask) 0.005 25000 OTC BB
11:49:55 AM Trade (at Ask) 0.005 20000 OTC BB
11:49:54 AM Trade (at Ask) 0.005 20000 OTC BB
11:44:12 AM Trade (at Ask) 0.005 200000 OTC BB
11:44:12 AM Trade (at Ask) 0.005 70000 OTC BB
11:38:03 AM Trade (at Ask) 0.005 25600 OTC BB
11:37:35 AM Trade (at Ask) 0.005 25000 OTC BB
11:37:26 AM Trade (at Ask) 0.005 25000 OTC BB
11:30:26 AM Trade (at Ask) 0.005 300000 OTC BB
11:30:25 AM Trade (at Ask) 0.005 49700 OTC BB
11:29:53 AM Trade (at Ask) 0.005 100 OTC BB
11:29:15 AM Trade (at Ask) 0.005 10000 OTC BB
11:29:09 AM Trade (at Ask) 0.005 25000 OTC BB
11:28:38 AM Trade (at Ask) 0.005 322000 OTC BB
11:28:31 AM Trade (at Ask) 0.005 171000 OTC BB
11:28:31 AM Trade (at Ask) 0.005 171000 OTC BB
11:26:55 AM Trade (at Ask) 0.005 100000 OTC BB
11:24:51 AM Trade (at Ask) 0.005 15000 OTC BB
11:24:51 AM Trade (at Ask) 0.005 100000 OTC BB
11:23:56 AM Trade (at Ask) 0.005 5000 OTC BB
11:22:34 AM Trade (at Ask) 0.005 10000 OTC BB
11:20:34 AM Trade (at Ask) 0.005 5000 OTC BB
11:18:14 AM Trade (at Ask) 0.005 20000 OTC BB
11:17:27 AM Trade (at Ask) 0.005 172500 OTC BB
11:17:27 AM Trade (at Ask) 0.005 204000 OTC BB
11:17:27 AM Trade (at Ask) 0.005 500000 OTC BB
11:11:32 AM Trade (at Ask) 0.005 100000 OTC BB
11:11:32 AM Trade (at Ask) 0.005 194000 OTC BB
11:11:31 AM Trade (at Ask) 0.005 600000 OTC BB
11:11:20 AM Trade (at Ask) 0.005 30000 OTC BB
11:11:11 AM Trade (at Ask) 0.005 50000 OTC BB
11:10:46 AM Trade (at Ask) 0.005 5000 OTC BB
11:10:45 AM Trade (at Ask) 0.005 5000 OTC BB
11:10:08 AM Trade (at Ask) 0.005 100 OTC BB
11:05:19 AM Trade (at Ask) 0.005 500000 OTC BB
11:05:19 AM Trade (at Ask) 0.005 500000 OTC BB
11:04:15 AM Trade (at Ask) 0.005 600300 OTC BB
11:01:31 AM Trade (at Ask) 0.005 100000 OTC BB
11:01:30 AM Trade (at Ask) 0.005 100000 OTC BB
10:58:30 AM Bid 0.005 5000 OTC BB
10:58:23 AM Trade (at Ask) 0.005 600300 OTC BB
10:58:23 AM Trade (at Ask) 0.005 600300 OTC BB
10:55:58 AM Trade (at Ask) 0.005 100000 OTC BB
10:55:48 AM Trade (at Ask) 0.005 100000 OTC BB
10:55:32 AM Trade (at Ask) 0.005 108000 OTC BB
10:55:32 AM Trade (at Bid) 0.004 108000 OTC BB
10:54:19 AM Trade (at Ask) 0.005 100 OTC BB
10:52:38 AM Trade (at Ask) 0.005 200000 OTC BB
10:52:22 AM Bid 0.004 5000 OTC BB
10:52:12 AM Trade (at Ask) 0.005 200000 OTC BB
10:51:18 AM Trade (at Ask) 0.005 24700 OTC BB
10:51:18 AM Trade (at Ask) 0.005 24700 OTC BB
10:49:43 AM Bid 0.005 5000 OTC BB
10:49:24 AM Ask 0.005 5000 OTC BB
10:49:17 AM Trade (at Ask) 0.004 10000 OTC BB
10:49:17 AM Trade (at Ask) 0.004 10000 OTC BB
10:48:50 AM Trade (at Ask) 0.004 129600 OTC BB
10:47:27 AM Trade (at Ask) 0.004 50000 OTC BB
10:47:09 AM Ask 0.004 5000 OTC BB
10:47:01 AM Trade (at Bid) 0.004 50000 OTC BB
10:46:49 AM Trade (at Bid) 0.004 60000 OTC BB
10:43:43 AM Trade (at Bid) 0.004 25000 OTC BB
10:43:26 AM Trade (at Bid) 0.004 100000 OTC BB
10:43:12 AM Trade (at Ask) 0.005 25000 OTC BB
10:43:12 AM Trade (at Ask) 0.005 25000 OTC BB
10:43:11 AM Trade (at Ask) 0.005 100000 OTC BB
10:42:35 AM Bid 0.004 5000 OTC BB
10:42:19 AM Trade (at Ask) 0.005 850000 OTC BB
10:41:43 AM Trade (at Ask) 0.005 100000 OTC BB
10:41:43 AM Trade (at Ask) 0.005 100000 OTC BB
10:41:14 AM Trade (at Ask) 0.005 200000 OTC BB
10:39:08 AM Trade (at Ask) 0.005 35000 OTC BB
10:39:02 AM Trade (at Ask) 0.005 100000 OTC BB
10:39:00 AM Trade (at Ask) 0.005 25000 OTC BB
10:38:19 AM Trade (at Ask) 0.005 8000 OTC BB
10:38:19 AM Trade (at Ask) 0.005 8000 OTC BB
10:37:58 AM Trade (at Ask) 0.005 100000 OTC BB
10:37:36 AM Trade (at Ask) 0.005 5000 OTC BB
10:37:17 AM Trade (at Ask) 0.005 50000 OTC BB
10:35:47 AM Trade 0.047 69900 OTC BB
10:35:22 AM Trade (at Ask) 0.005 100000 OTC BB
10:35:18 AM Bid 0.005 5000 OTC BB
10:35:14 AM Trade (at Bid) 0.004 100 OTC BB
10:35:03 AM Trade (at Ask) 0.005 35000 OTC BB
10:34:57 AM Trade (at Ask) 0.005 100000 OTC BB
10:34:55 AM Trade (at Bid) 0.004 15000 OTC BB
10:34:55 AM Trade (at Ask) 0.005 100000 OTC BB
10:34:14 AM Trade (at Bid) 0.004 100000 OTC BB
10:34:14 AM Trade (at Ask) 0.005 5000 OTC BB
10:34:01 AM Ask 0.005 5000 OTC BB
10:31:11 AM Trade (at Ask) 0.004 200000 OTC BB
10:31:11 AM Trade (at Ask) 0.004 240000 OTC BB
10:30:53 AM Trade (at Ask) 0.004 5000 OTC BB
10:30:36 AM Ask 0.004 5000 OTC BB
10:29:16 AM Trade (at Ask) 0.005 5000 OTC BB
10:29:16 AM Trade (at Ask) 0.005 5000 OTC BB
10:27:37 AM Trade (at Bid) 0.004 5000 OTC BB
10:27:36 AM Trade (at Bid) 0.004 180800 OTC BB
10:27:36 AM Trade (at Bid) 0.004 5000 OTC BB
10:27:36 AM Trade (at Bid) 0.004 5000 OTC BB
10:27:36 AM Trade (at Ask) 0.005 395000 OTC BB
10:27:36 AM Trade (at Bid) 0.004 130000 OTC BB
10:27:36 AM Trade (at Bid) 0.004 75000 OTC BB
10:27:36 AM Trade (at Bid) 0.004 712500 OTC BB
10:27:35 AM Trade (at Bid) 0.004 120000 OTC BB
10:27:35 AM Trade (at Bid) 0.004 15000 OTC BB
10:27:35 AM Trade (at Ask) 0.005 100000 OTC BB
10:27:35 AM Trade (at Bid) 0.004 1743300 OTC BB
10:27:22 AM Trade (at Ask) 0.005 10000 OTC BB
10:27:22 AM Trade (at Bid) 0.004 10000 OTC BB
10:27:08 AM Trade (at Bid) 0.004 100000 OTC BB
10:26:52 AM Trade (at Ask) 0.005 5000 OTC BB
10:26:52 AM Trade (at Bid) 0.004 20000 OTC BB
10:26:52 AM Trade (at Ask) 0.005 20000 OTC BB
10:25:57 AM Ask 0.005 5000 OTC BB
10:25:57 AM Ask 0.005 5000 OTC BB
10:24:47 AM Trade (at Ask) 0.004 5000 OTC BB
10:24:24 AM Trade (at Ask) 0.004 135000 OTC BB
10:24:17 AM Trade (at Ask) 0.004 5000 OTC BB
10:24:12 AM Trade (at Ask) 0.004 50000 OTC BB
10:22:32 AM Trade (at Ask) 0.004 5000 OTC BB
10:21:24 AM Trade (at Ask) 0.004 84000 OTC BB
10:21:24 AM Trade (at Ask) 0.004 84000 OTC BB
10:20:34 AM Trade (at Ask) 0.004 135000 OTC BB
10:20:30 AM Trade (at Ask) 0.004 25000 OTC BB
10:19:21 AM Trade (at Ask) 0.004 5000 OTC BB
10:17:49 AM Trade (at Ask) 0.004 258300 OTC BB
10:17:49 AM Trade (at Ask) 0.004 90000 OTC BB
10:17:49 AM Trade (at Ask) 0.004 100000 OTC BB
10:17:49 AM Trade (at Ask) 0.004 448300 OTC BB
10:17:42 AM Trade (at Ask) 0.004 400000 OTC BB
10:17:14 AM Trade (at Ask) 0.004 10000 OTC BB
10:17:13 AM Trade (at Ask) 0.004 10000 OTC BB
10:14:30 AM Trade (at Ask) 0.004 100000 OTC BB
10:14:30 AM Trade (at Ask) 0.004 100000 OTC BB
10:14:30 AM Trade (at Ask) 0.004 100000 OTC BB
10:12:38 AM Trade (at Ask) 0.004 5000 OTC BB
10:12:38 AM Trade (at Ask) 0.004 5000 OTC BB
10:12:15 AM Bid 0.004 5000 OTC BB
10:11:06 AM Trade (at Ask) 0.004 37000 OTC BB
10:11:06 AM Trade (at Ask) 0.004 37000 OTC BB
10:09:31 AM Trade (at Ask) 0.004 50000 OTC BB
10:08:31 AM Trade (at Ask) 0.004 5000 OTC BB
10:07:00 AM Trade (at Ask) 0.004 55000 OTC BB
10:03:37 AM Trade (at Ask) 0.004 200 OTC BB
10:03:24 AM Trade (at Ask) 0.004 100000 OTC BB
10:02:24 AM Ask 0.004 5000 OTC BB
10:02:24 AM Bid 0.003 5000 OTC BB
10:02:24 AM Ask 0.004 5000 OTC BB
10:02:24 AM Bid 0.003 5000 OTC BB
10:02:18 AM Trade (at Ask) 0.004 612500 OTC BB
10:02:15 AM Trade (at Ask) 0.004 69900 OTC BB
10:02:05 AM Trade (at Ask) 0.004 100 OTC BB
10:01:36 AM Ask 0.004 5000 OTC BB
10:01:36 AM Bid 0.003 5000 OTC BB
10:01:36 AM Bid 0.003 5000 OTC BB
10:01:36 AM Ask 0.004 5000 OTC BB
10:01:36 AM Bid 0.003 5000 OTC BB
10:01:27 AM Trade (at Ask) 0.004 50000 OTC BB
10:01:12 AM Trade (at Ask) 0.004 50000 OTC BB
10:01:12 AM Trade (at Ask) 0.004 50000 OTC BB
10:00:13 AM Trade (at Ask) 0.004 250000 OTC BB
10:00:01 AM Trade (at Ask) 0.004 50000 OTC BB
9:58:38 AM Trade (at Bid) 0.003 50000 OTC BB
9:58:31 AM Ask 0.004 5000 OTC BB
9:57:07 AM Trade (at Ask) 0.003 100000 OTC BB
9:56:25 AM Trade (at Ask) 0.003 5000 OTC BB
9:55:40 AM Trade (at Ask) 0.003 50000 OTC BB
9:55:39 AM Trade (at Ask) 0.003 50000 OTC BB
9:54:48 AM Trade (at Ask) 0.003 29900 OTC BB
9:53:59 AM Trade (at Ask) 0.003 100 OTC BB
9:53:02 AM Trade (at Ask) 0.003 5000 OTC BB
9:50:34 AM Trade (at Ask) 0.003 20000 OTC BB
9:50:11 AM Trade (at Ask) 0.003 199800 OTC BB
9:50:08 AM Trade (at Ask) 0.003 99900 OTC BB
9:50:08 AM Trade (at Ask) 0.003 99900 OTC BB
9:49:05 AM Trade (at Ask) 0.003 200 OTC BB
9:48:38 AM Trade (at Ask) 0.003 5000 OTC BB
9:47:14 AM Trade (at Ask) 0.003 89100 OTC BB
9:46:35 AM Trade (at Ask) 0.003 5000 OTC BB
9:46:25 AM Trade (at Ask) 0.003 60000 OTC BB
9:45:59 AM Trade (at Ask) 0.003 5000 OTC BB
9:44:22 AM Trade (at Ask) 0.003 5000 OTC BB
9:42:30 AM Trade (at Ask) 0.003 100 OTC BB
9:41:26 AM Trade (at Ask) 0.003 5000 OTC BB
9:41:16 AM Trade (at Ask) 0.003 43000 OTC BB
9:39:42 AM Trade (at Ask) 0.003 191600 OTC BB
9:39:42 AM Trade (at Ask) 0.003 232800 OTC BB
9:38:39 AM Trade (at Ask) 0.003 5000 OTC BB
9:33:59 AM Trade (at Ask) 0.003 80000 OTC BB
9:32:36 AM Trade (at Ask) 0.003 17100 OTC BB
9:32:36 AM Trade (at Ask) 0.003 17100 OTC BB
9:32:32 AM Trade (at Ask) 0.003 4000 OTC BB
9:32:32 AM Trade (at Ask) 0.003 4000 OTC BB
~~~~~~~~~~~~~~~~~~~~~~~~~
Top OTC-BB Volume
LAST UPDATED: 4:00 pm EST Tuesday May 29, 2001
Number Symbol Price % Change 52wk High 52wk Low Volume
1 NRES $0.005 24.39% 0.027 0.003 34,603,300
2 FBNI $0.005 47.06% 0.031 0.002 31,809,300
3 MPTV $0.014 7.69% 0.078 0.006 28,846,200
4 TTRIF $0.008 1.28% 0.140 0.007 23,979,500
5 IFTP $0.029 -8.89% 1.120 0.025 23,595,000
6 BIKO $0.040 -0.50% 0.250 0.003 14,004,100
7 IBUI $0.053 30.86% 0.430 0.030 12,342,900
8 NCTI $0.300 36.36% 0.550 0.125 9,561,100
9 MJXC $0.035 45.83% 0.240 0.013 9,418,100
10 SSPC $0.495 80.00% 2.500 0.024 9,271,100
11 ARET $0.005 -19.35% 0.087 0.006 7,520,100
12 DPCI $0.120 -23.81% 9.688 0.055 7,418,500
13 TLYX $0.019 18.75% 0.520 0.010 7,373,800
14 STGA $0.005 31.58% 0.250 0.003 6,148,500
15 ECNC $0.110 0.00% 0.125 0.068 5,724,100
16 AREE $0.003 3.03% 0.056 0.003 5,459,200
17 MIGR $0.440 6.02% 1.813 0.200 4,117,900
18 LRCM $0.030 -21.05% 0.130 0.010 3,531,200
19 KAHI $0.028 43.59% 0.310 0.017 3,241,200
20 PFCK $0.023 9.52% 0.540 0.015 3,037,800
21 MYIQ $0.026 -5.36% 0.230 0.010 2,933,500
22 ADVR $0.445 18.67% 0.734 0.245 2,236,900
23 ARCH $0.310 -11.43% 7.500 0.300 2,226,800
24 ABRG $0.050 13.64% 0.185 0.020 2,197,500
25 NHTC $0.070 0.00% 0.750 0.009 2,099,000
26 HRZIQ $0.013 30.00% 0.530 0.008 2,066,200
27 ATTP $0.054 -15.63% 0.781 0.035 1,864,500
28 ACEN $0.030 -3.23% 0.230 0.012 1,835,900
29 ENDV $0.153 41.86% 4.000 0.085 1,796,800
30 THFZ $0.172 1.18% 0.469 0.060 1,779,800
31 TMGS $0.040 -20.00% 1.500 0.006 1,731,700
32 TSRG $0.035 -2.78% 0.310 0.021 1,690,400
33 AVSG $0.017 3.64% 0.750 0.017 1,625,600
34 EONE $0.018 20.00% 0.325 0.015 1,605,600
35 MFLE $0.005 0.00% 0.149 0.004 1,583,800
36 ENVA $0.265 26.19% 0.440 0.100 1,578,600
37 TRKR $0.025 0.00% 0.255 0.025 1,513,400
38 ADGI $0.053 10.42% 0.300 0.040 1,305,400
39 ITOO $0.750 44.23% 3.125 0.125 1,303,500
40 DNAP $0.101 1.00% 0.155 0.056 1,255,100
41 VCSY $0.052 1.96% 0.820 0.039 1,193,300
42 EBNK $0.280 21.74% 2.125 0.018 1,173,000
43 FONX $0.365 -3.95% 1.390 0.280 1,099,100
44 ARYN $0.003 0.00% 0.065 0.003 998,600
45 WWWN $0.045 50.00% 4.000 0.030 970,700
46 FASC $0.161 0.63% 0.310 0.031 922,100
47 WTHL $0.022 0.00% 0.140 0.011 916,500
48 IMDS $0.705 -7.24% 3.781 0.700 906,400
49 TDMX $0.050 -50.00% 4.091 0.082 851,300
50 BMII $0.116 -7.20% 1.188 0.050 821,800
News 
Market Data 
Discover 
