Friday, July 06, 2001 12:10:58 AM
Time And Sales/Closing Numbers/Top 50~7/05/2001
IBIZ TECHNOLOGY ~ 7/05/2001
Last: 0.028
Change: +0.005
High: 0.03
Low: 0.023
Previous Close: 0.023
Volume: 20,779,500
%Change: +21.74
Best Bid: 0.027
Bid Size: 5000
Best Ask: 0.028
# of Trades: 555
Avg Trade Size: 37,441
VWAP: 0.0279
~~~~~~~~~~~~~~~~~~~~
Time & Sales
IBIZ TECHNOLOGY CORP - OTC BB: IBIZ
Rec. Time Action Price Volume Exch.
6:38:24 PM Ask 0.028 5000 OTC BB
6:38:24 PM Bid 0.027 5000 OTC BB
6:38:24 PM Ask 0.028 5000 OTC BB
6:38:24 PM Bid 0.027 5000 OTC BB
3:59:57 PM Trade (at Ask) 0.028 50000 OTC BB
3:59:37 PM Trade (at Ask) 0.028 50000 OTC BB
3:59:31 PM Trade (at Ask) 0.028 45000 OTC BB
3:59:31 PM Trade (at Bid) 0.027 45000 OTC BB
3:59:30 PM Trade (at Ask) 0.028 5000 OTC BB
3:59:21 PM Trade (at Ask) 0.028 10000 OTC BB
3:59:19 PM Trade (at Ask) 0.028 50000 OTC BB
3:59:05 PM Trade (at Ask) 0.028 12500 OTC BB
3:59:05 PM Trade (at Ask) 0.028 1200 OTC BB
3:59:03 PM Trade (at Ask) 0.028 4000 OTC BB
3:58:57 PM Ask 0.028 5000 OTC BB
3:58:53 PM Trade (at Bid) 0.027 50000 OTC BB
3:58:51 PM Trade (at Ask) 0.029 50000 OTC BB
3:58:47 PM Bid 0.027 5000 OTC BB
3:58:18 PM Trade (at Bid) 0.028 5000 OTC BB
3:58:16 PM Trade (at Bid) 0.028 25000 OTC BB
3:58:16 PM Trade (at Bid) 0.028 25000 OTC BB
3:58:16 PM Trade (at Ask) 0.029 25000 OTC BB
3:58:08 PM Trade (at Bid) 0.028 50000 OTC BB
3:56:53 PM Trade (at Ask) 0.029 10000 OTC BB
3:55:38 PM Trade (at Ask) 0.029 10000 OTC BB
3:52:30 PM Trade (at Bid) 0.028 50000 OTC BB
3:52:30 PM Trade (at Ask) 0.029 50000 OTC BB
3:51:55 PM Trade (at Bid) 0.028 5300 OTC BB
3:50:58 PM Trade (at Ask) 0.029 5000 OTC BB
3:49:40 PM Trade (at Ask) 0.029 5000 OTC BB
3:49:01 PM Trade (at Bid) 0.028 10000 OTC BB
3:48:51 PM Trade (at Ask) 0.029 10000 OTC BB
3:47:33 PM Trade (at Ask) 0.029 14700 OTC BB
3:47:32 PM Trade (at Ask) 0.029 100000 OTC BB
3:47:32 PM Trade (at Bid) 0.028 250000 OTC BB
3:47:24 PM Trade (at Bid) 0.028 5000 OTC BB
3:47:16 PM Trade (at Ask) 0.029 5000 OTC BB
3:46:31 PM Trade (at Ask) 0.029 25000 OTC BB
3:46:30 PM Trade (at Ask) 0.029 5000 OTC BB
3:46:07 PM Trade (at Ask) 0.029 50000 OTC BB
3:46:07 PM Trade (at Ask) 0.029 50000 OTC BB
3:46:06 PM Trade (at Ask) 0.029 5000 OTC BB
3:46:06 PM Trade (at Ask) 0.029 5000 OTC BB
3:45:15 PM Trade (at Bid) 0.028 38000 OTC BB
3:45:02 PM Trade (at Ask) 0.029 25000 OTC BB
3:44:13 PM Trade (at Ask) 0.029 5000 OTC BB
3:43:51 PM Trade (at Ask) 0.029 5000 OTC BB
3:43:47 PM Trade (at Ask) 0.029 15000 OTC BB
3:43:47 PM Trade (at Ask) 0.029 5000 OTC BB
3:43:23 PM Trade (at Bid) 0.028 35000 OTC BB
3:43:09 PM Trade (at Bid) 0.028 5000 OTC BB
3:42:43 PM Trade (at Ask) 0.029 5000 OTC BB
3:42:24 PM Trade (at Ask) 0.029 6000 OTC BB
3:42:15 PM Trade (at Bid) 0.028 25000 OTC BB
3:42:15 PM Trade (at Ask) 0.029 50000 OTC BB
3:42:00 PM Trade (at Ask) 0.029 5000 OTC BB
3:42:00 PM Trade (at Bid) 0.028 5000 OTC BB
3:41:56 PM Trade (at Ask) 0.029 50000 OTC BB
3:41:30 PM Trade (at Bid) 0.028 5000 OTC BB
3:41:30 PM Trade (at Ask) 0.029 5000 OTC BB
3:41:30 PM Trade (at Ask) 0.029 5000 OTC BB
3:40:59 PM Trade (at Ask) 0.029 100000 OTC BB
3:40:57 PM Trade (at Ask) 0.029 5000 OTC BB
3:40:56 PM Trade (at Bid) 0.028 5000 OTC BB
3:40:31 PM Trade (at Ask) 0.029 5000 OTC BB
3:40:19 PM Trade (at Bid) 0.028 5000 OTC BB
3:39:45 PM Trade (at Ask) 0.029 5000 OTC BB
3:39:45 PM Trade (at Bid) 0.028 5000 OTC BB
3:34:04 PM Trade (at Ask) 0.029 5000 OTC BB
3:32:11 PM Trade (at Bid) 0.028 20000 OTC BB
3:32:04 PM Trade (at Bid) 0.028 24000 OTC BB
3:32:03 PM Trade (at Ask) 0.029 50000 OTC BB
3:31:58 PM Trade (at Ask) 0.029 15000 OTC BB
3:31:42 PM Trade (at Bid) 0.028 10000 OTC BB
3:28:31 PM Trade (at Ask) 0.029 4000 OTC BB
3:24:34 PM Trade (at Ask) 0.029 4000 OTC BB
3:22:00 PM Trade (at Ask) 0.029 50000 OTC BB
3:21:03 PM Trade (at Ask) 0.029 35000 OTC BB
3:17:19 PM Trade (at Ask) 0.029 19400 OTC BB
3:12:52 PM Trade (at Ask) 0.029 15000 OTC BB
3:12:52 PM Trade (at Ask) 0.029 15000 OTC BB
3:11:39 PM Trade (at Ask) 0.029 62500 OTC BB
3:10:35 PM Trade (at Ask) 0.029 40000 OTC BB
3:09:04 PM Trade (at Ask) 0.029 22000 OTC BB
3:04:25 PM Trade (at Ask) 0.029 100000 OTC BB
3:02:08 PM Trade (at Ask) 0.029 50000 OTC BB
3:01:05 PM Trade (at Ask) 0.029 10000 OTC BB
3:00:31 PM Trade (at Ask) 0.029 1300 OTC BB
2:59:46 PM Trade (at Bid) 0.028 150000 OTC BB
2:59:02 PM Trade (at Ask) 0.029 4400 OTC BB
2:58:49 PM Trade (at Ask) 0.029 10000 OTC BB
2:58:21 PM Trade (at Ask) 0.029 50000 OTC BB
2:57:57 PM Trade (at Ask) 0.029 5000 OTC BB
2:57:31 PM Trade (at Ask) 0.029 5000 OTC BB
2:57:13 PM Trade (at Ask) 0.029 50000 OTC BB
2:57:12 PM Trade (at Ask) 0.029 5000 OTC BB
2:56:40 PM Trade (at Ask) 0.029 50000 OTC BB
2:54:05 PM Trade (at Ask) 0.029 6000 OTC BB
2:51:09 PM Trade (at Ask) 0.029 5000 OTC BB
2:49:17 PM Trade (at Ask) 0.029 5000 OTC BB
2:49:17 PM Trade (at Ask) 0.029 5000 OTC BB
2:43:57 PM Trade (at Ask) 0.029 5000 OTC BB
2:39:46 PM Trade (at Ask) 0.029 1100 OTC BB
2:39:46 PM Trade (at Ask) 0.029 3900 OTC BB
2:39:46 PM Trade (at Bid) 0.028 3900 OTC BB
2:38:22 PM Trade (at Ask) 0.029 5000 OTC BB
2:38:14 PM Trade (at Ask) 0.029 5000 OTC BB
2:34:13 PM Trade (at Ask) 0.029 3000 OTC BB
2:34:13 PM Trade (at Bid) 0.028 3000 OTC BB
2:33:08 PM Trade (at Bid) 0.028 5000 OTC BB
2:33:07 PM Trade (at Ask) 0.029 5000 OTC BB
2:32:36 PM Trade (at Bid) 0.028 5000 OTC BB
2:32:36 PM Trade (at Ask) 0.029 5000 OTC BB
2:32:09 PM Trade (at Ask) 0.029 5000 OTC BB
2:32:09 PM Trade (at Ask) 0.029 5000 OTC BB
2:29:15 PM Trade (at Ask) 0.029 75000 OTC BB
2:28:15 PM Trade 0.03 27000 OTC BB
2:26:31 PM Trade (at Ask) 0.029 45000 OTC BB
2:26:24 PM Trade (at Ask) 0.029 16900 OTC BB
2:26:14 PM Ask 0.029 5000 OTC BB
2:26:14 PM Ask 0.029 5000 OTC BB
2:23:11 PM Trade (at Ask) 0.03 5000 OTC BB
2:21:39 PM Trade 0.029 5000 OTC BB
2:21:33 PM Trade 0.029 5000 OTC BB
2:21:33 PM Trade 0.029 5000 OTC BB
2:21:33 PM Trade 0.029 5000 OTC BB
2:21:33 PM Trade 0.029 5000 OTC BB
2:19:54 PM Trade (at Ask) 0.03 12000 OTC BB
2:17:54 PM Trade (at Ask) 0.03 5000 OTC BB
2:16:52 PM Trade (at Ask) 0.03 5000 OTC BB
2:16:15 PM Trade (at Ask) 0.03 2900 OTC BB
2:16:02 PM Trade (at Ask) 0.03 5000 OTC BB
2:16:00 PM Trade (at Ask) 0.03 195000 OTC BB
2:15:59 PM Trade (at Ask) 0.03 15000 OTC BB
2:15:54 PM Trade 0.029 200000 OTC BB
2:15:49 PM Bid 0.028 5000 OTC BB
2:15:02 PM Trade (at Bid) 0.029 180000 OTC BB
2:15:00 PM Trade (at Ask) 0.03 26000 OTC BB
2:14:06 PM Trade (at Ask) 0.03 15000 OTC BB
2:13:17 PM Trade (at Ask) 0.03 5000 OTC BB
2:13:17 PM Trade (at Ask) 0.03 5000 OTC BB
2:13:11 PM Trade (at Bid) 0.029 20000 OTC BB
2:12:56 PM Bid 0.029 5000 OTC BB
2:11:45 PM Trade (at Ask) 0.03 25000 OTC BB
2:10:20 PM Trade (at Ask) 0.03 10000 OTC BB
2:10:10 PM Trade (at Ask) 0.03 5000 OTC BB
2:09:34 PM Trade 0.029 5000 OTC BB
2:09:34 PM Trade (at Bid) 0.028 130000 OTC BB
2:09:33 PM Trade 0.029 5000 OTC BB
2:09:33 PM Trade (at Bid) 0.028 300000 OTC BB
2:08:55 PM Trade (at Ask) 0.03 5000 OTC BB
2:08:20 PM Trade (at Ask) 0.03 5000 OTC BB
2:07:34 PM Trade (at Ask) 0.03 5000 OTC BB
2:06:22 PM Trade (at Ask) 0.03 100000 OTC BB
2:05:39 PM Trade (at Ask) 0.03 9400 OTC BB
2:04:14 PM Trade 0.029 1000 OTC BB
2:04:14 PM Trade (at Ask) 0.03 5000 OTC BB
2:04:13 PM Trade 0.029 5000 OTC BB
2:04:13 PM Trade (at Ask) 0.03 5000 OTC BB
2:04:01 PM Trade (at Ask) 0.03 10000 OTC BB
2:04:01 PM Trade (at Ask) 0.03 10000 OTC BB
2:03:24 PM Trade 0.029 5000 OTC BB
2:03:24 PM Trade (at Ask) 0.03 5000 OTC BB
2:02:56 PM Trade 0.029 5000 OTC BB
2:02:56 PM Trade (at Ask) 0.03 5000 OTC BB
2:02:26 PM Trade 0.029 5000 OTC BB
2:02:26 PM Trade (at Ask) 0.03 5000 OTC BB
2:02:02 PM Trade 0.029 5000 OTC BB
2:02:02 PM Trade (at Ask) 0.03 5000 OTC BB
2:01:34 PM Trade 0.029 5000 OTC BB
2:01:34 PM Trade (at Ask) 0.03 5000 OTC BB
2:01:34 PM Trade (at Ask) 0.03 5000 OTC BB
2:01:01 PM Trade (at Ask) 0.03 10000 OTC BB
1:59:52 PM Trade 0.029 5000 OTC BB
1:59:52 PM Trade (at Ask) 0.03 5000 OTC BB
1:59:36 PM Trade 0.029 1000 OTC BB
1:59:34 PM Trade 0.029 4000 OTC BB
1:59:34 PM Trade (at Ask) 0.03 5000 OTC BB
1:58:14 PM Trade 0.029 5000 OTC BB
1:58:06 PM Trade 0.029 8000 OTC BB
1:58:06 PM Trade 0.029 8000 OTC BB
1:58:06 PM Trade (at Ask) 0.03 8000 OTC BB
1:57:52 PM Trade 0.029 5000 OTC BB
1:57:52 PM Trade (at Ask) 0.03 5000 OTC BB
1:56:35 PM Trade 0.029 5000 OTC BB
1:56:35 PM Trade (at Ask) 0.03 5000 OTC BB
1:56:03 PM Trade (at Ask) 0.03 10000 OTC BB
1:55:47 PM Trade 0.029 26000 OTC BB
1:54:39 PM Trade (at Ask) 0.03 5000 OTC BB
1:54:35 PM Trade 0.029 5000 OTC BB
1:53:22 PM Trade (at Bid) 0.028 45000 OTC BB
1:53:15 PM Ask 0.03 5000 OTC BB
1:52:58 PM Trade (at Ask) 0.029 50000 OTC BB
1:51:54 PM Trade (at Bid) 0.028 5000 OTC BB
1:51:14 PM Trade (at Ask) 0.029 2000 OTC BB
1:50:41 PM Trade (at Ask) 0.029 20000 OTC BB
1:50:22 PM Trade (at Ask) 0.029 40000 OTC BB
1:49:44 PM Trade (at Ask) 0.029 45000 OTC BB
1:48:20 PM Trade (at Ask) 0.029 5000 OTC BB
1:47:31 PM Ask 0.029 5000 OTC BB
1:47:31 PM Ask 0.029 5000 OTC BB
1:44:18 PM Trade (at Ask) 0.03 20000 OTC BB
1:43:43 PM Trade (at Ask) 0.03 15000 OTC BB
1:43:30 PM Trade (at Ask) 0.03 25000 OTC BB
1:43:06 PM Trade (at Ask) 0.03 10000 OTC BB
1:38:47 PM Trade (at Ask) 0.03 230000 OTC BB
1:38:46 PM Trade (at Bid) 0.028 300000 OTC BB
1:37:35 PM Trade 0.029 10000 OTC BB
1:37:21 PM Trade 0.029 10000 OTC BB
1:37:21 PM Trade (at Ask) 0.03 10000 OTC BB
1:36:57 PM Ask 0.03 5000 OTC BB
1:36:24 PM Trade (at Ask) 0.029 5000 OTC BB
1:36:18 PM Trade (at Ask) 0.029 10000 OTC BB
1:35:01 PM Trade (at Ask) 0.029 5000 OTC BB
1:33:52 PM Trade (at Ask) 0.029 5000 OTC BB
1:32:53 PM Trade (at Ask) 0.029 5000 OTC BB
1:32:28 PM Ask 0.029 5000 OTC BB
1:28:01 PM Trade (at Ask) 0.03 15000 OTC BB
1:26:24 PM Trade (at Ask) 0.03 17400 OTC BB
1:20:39 PM Trade (at Ask) 0.03 1300 OTC BB
1:20:39 PM Trade (at Ask) 0.03 1300 OTC BB
1:19:37 PM Trade (at Bid) 0.028 400 OTC BB
1:17:25 PM Trade (at Ask) 0.03 1000 OTC BB
1:14:11 PM Trade (at Bid) 0.028 10000 OTC BB
1:14:03 PM Ask 0.03 5000 OTC BB
1:13:44 PM Trade (at Ask) 0.029 100000 OTC BB
1:13:19 PM Trade (at Bid) 0.028 5000 OTC BB
1:09:38 PM Trade (at Bid) 0.028 100000 OTC BB
1:09:38 PM Trade (at Ask) 0.029 100000 OTC BB
1:08:16 PM Bid 0.028 5000 OTC BB
1:08:07 PM Trade (at Ask) 0.029 5000 OTC BB
1:06:37 PM Trade (at Ask) 0.029 42000 OTC BB
12:41:30 PM Trade (at Ask) 0.029 40000 OTC BB
12:41:18 PM Trade (at Ask) 0.029 25000 OTC BB
12:39:04 PM Trade 0.028 13000 OTC BB
12:39:03 PM Trade (at Ask) 0.029 5000 OTC BB
12:38:42 PM Trade (at Ask) 0.029 20000 OTC BB
12:38:35 PM Trade 0.028 200000 OTC BB
12:38:20 PM Trade (at Ask) 0.029 74800 OTC BB
12:38:19 PM Trade (at Ask) 0.029 210000 OTC BB
12:38:19 PM Trade (at Ask) 0.029 210000 OTC BB
12:36:47 PM Trade (at Ask) 0.029 50000 OTC BB
12:35:58 PM Trade (at Ask) 0.029 5000 OTC BB
12:35:00 PM Trade 0.028 100000 OTC BB
12:34:53 PM Ask 0.029 5000 OTC BB
12:34:12 PM Trade (at Ask) 0.028 100 OTC BB
12:34:05 PM Trade (at Ask) 0.028 18500 OTC BB
12:33:55 PM Trade (at Bid) 0.027 200000 OTC BB
12:32:32 PM Trade (at Ask) 0.028 100 OTC BB
12:29:45 PM Trade (at Ask) 0.028 50000 OTC BB
12:28:51 PM Trade (at Ask) 0.028 15000 OTC BB
12:28:38 PM Trade (at Ask) 0.028 100000 OTC BB
12:27:43 PM Trade (at Ask) 0.028 150000 OTC BB
12:27:42 PM Trade (at Ask) 0.028 200000 OTC BB
12:27:36 PM Trade (at Bid) 0.027 500000 OTC BB
12:23:47 PM Trade (at Ask) 0.028 15000 OTC BB
12:23:10 PM Trade (at Ask) 0.028 50000 OTC BB
12:22:06 PM Trade (at Ask) 0.028 155000 OTC BB
12:22:02 PM Trade (at Ask) 0.028 150000 OTC BB
12:21:39 PM Trade (at Ask) 0.028 25000 OTC BB
12:21:39 PM Trade (at Ask) 0.028 25000 OTC BB
12:20:32 PM Trade (at Bid) 0.027 10000 OTC BB
12:17:48 PM Trade (at Bid) 0.027 20000 OTC BB
12:17:06 PM Trade (at Ask) 0.028 65000 OTC BB
12:16:05 PM Trade (at Ask) 0.028 10000 OTC BB
12:15:38 PM Trade (at Bid) 0.027 15000 OTC BB
12:15:31 PM Trade (at Bid) 0.027 10000 OTC BB
12:15:27 PM Trade (at Bid) 0.027 5000 OTC BB
12:14:02 PM Trade (at Bid) 0.027 45000 OTC BB
12:14:01 PM Trade (at Ask) 0.028 3500 OTC BB
12:14:00 PM Trade (at Bid) 0.027 20000 OTC BB
12:13:47 PM Trade (at Ask) 0.028 50000 OTC BB
12:13:42 PM Trade (at Bid) 0.027 50000 OTC BB
12:11:44 PM Trade (at Bid) 0.027 50000 OTC BB
12:11:44 PM Trade (at Ask) 0.028 50000 OTC BB
12:11:35 PM Trade (at Bid) 0.027 10000 OTC BB
12:10:44 PM Trade (at Ask) 0.028 15000 OTC BB
12:10:30 PM Trade (at Bid) 0.027 39900 OTC BB
12:10:25 PM Trade (at Ask) 0.028 25000 OTC BB
12:10:24 PM Trade (at Ask) 0.028 5000 OTC BB
12:10:24 PM Trade (at Ask) 0.028 5000 OTC BB
12:10:24 PM Trade (at Bid) 0.027 5000 OTC BB
12:10:01 PM Trade (at Bid) 0.027 39900 OTC BB
12:09:57 PM Trade (at Ask) 0.028 20000 OTC BB
12:09:49 PM Trade (at Bid) 0.027 10000 OTC BB
12:09:38 PM Trade (at Bid) 0.027 30000 OTC BB
12:09:21 PM Trade (at Ask) 0.028 10000 OTC BB
12:08:45 PM Trade (at Bid) 0.027 100 OTC BB
12:08:28 PM Trade (at Bid) 0.027 5000 OTC BB
12:08:05 PM Trade (at Ask) 0.028 10000 OTC BB
12:06:58 PM Trade (at Ask) 0.028 15000 OTC BB
12:06:35 PM Ask 0.028 5000 OTC BB
12:06:23 PM Trade (at Bid) 0.027 100 OTC BB
12:03:37 PM Trade (at Bid) 0.027 10000 OTC BB
12:02:03 PM Trade (at Bid) 0.027 35000 OTC BB
11:58:16 AM Trade (at Ask) 0.029 100000 OTC BB
11:57:27 AM Trade (at Ask) 0.029 300000 OTC BB
11:57:11 AM Trade (at Ask) 0.029 100000 OTC BB
11:57:07 AM Trade 0.028 5000 OTC BB
11:56:36 AM Trade 0.028 40000 OTC BB
11:56:36 AM Trade 0.028 40000 OTC BB
11:56:32 AM Trade 0.028 10000 OTC BB
11:56:25 AM Ask 0.029 5000 OTC BB
11:56:22 AM Trade (at Bid) 0.027 30700 OTC BB
11:56:12 AM Trade (at Bid) 0.027 35000 OTC BB
11:56:11 AM Trade 0.029 15000 OTC BB
11:55:37 AM Trade 0.03 9700 OTC BB
11:54:56 AM Ask 0.028 5000 OTC BB
11:54:47 AM Trade (at Bid) 0.027 10000 OTC BB
11:54:46 AM Trade 0.028 10000 OTC BB
11:54:42 AM Bid 0.027 5000 OTC BB
11:53:58 AM Trade (at Ask) 0.029 50000 OTC BB
11:53:58 AM Trade (at Ask) 0.029 28000 OTC BB
11:53:55 AM Trade (at Ask) 0.029 50900 OTC BB
11:53:51 AM Trade (at Ask) 0.029 5000 OTC BB
11:53:48 AM Ask 0.029 5000 OTC BB
11:53:41 AM Bid 0.028 5000 OTC BB
11:53:29 AM Trade (at Bid) 0.029 100 OTC BB
11:53:24 AM Trade (at Ask) 0.03 3400 OTC BB
11:53:13 AM Trade (at Bid) 0.029 5000 OTC BB
11:53:13 AM Trade (at Bid) 0.029 5000 OTC BB
11:52:15 AM Trade (at Bid) 0.029 5000 OTC BB
11:52:13 AM Trade (at Bid) 0.029 5000 OTC BB
11:51:47 AM Trade (at Bid) 0.029 100 OTC BB
11:51:44 AM Trade (at Ask) 0.03 6000 OTC BB
11:51:38 AM Trade (at Bid) 0.029 6000 OTC BB
11:51:09 AM Trade (at Bid) 0.029 5000 OTC BB
11:50:21 AM Trade (at Ask) 0.03 100000 OTC BB
11:50:21 AM Trade (at Ask) 0.03 10000 OTC BB
11:50:09 AM Trade (at Ask) 0.03 15000 OTC BB
11:49:40 AM Trade (at Ask) 0.03 30000 OTC BB
11:49:39 AM Trade (at Ask) 0.03 5000 OTC BB
11:49:39 AM Trade (at Ask) 0.03 5000 OTC BB
11:49:36 AM Trade (at Ask) 0.03 18000 OTC BB
11:49:15 AM Trade (at Ask) 0.03 49000 OTC BB
11:48:30 AM Trade (at Ask) 0.03 20000 OTC BB
11:48:25 AM Trade (at Ask) 0.03 5000 OTC BB
11:48:24 AM Trade (at Ask) 0.03 50000 OTC BB
11:48:18 AM Trade (at Ask) 0.03 5000 OTC BB
11:48:08 AM Trade (at Ask) 0.03 20000 OTC BB
11:48:08 AM Trade (at Ask) 0.03 20000 OTC BB
11:48:05 AM Trade (at Ask) 0.03 20000 OTC BB
11:47:34 AM Trade (at Ask) 0.03 70000 OTC BB
11:47:07 AM Trade (at Ask) 0.03 75000 OTC BB
11:46:38 AM Trade (at Ask) 0.03 50000 OTC BB
11:46:35 AM Trade (at Ask) 0.03 20000 OTC BB
11:46:18 AM Trade (at Ask) 0.03 3000 OTC BB
11:46:17 AM Trade (at Ask) 0.03 5000 OTC BB
11:45:39 AM Trade (at Ask) 0.03 25000 OTC BB
11:45:27 AM Trade (at Ask) 0.03 50000 OTC BB
11:45:21 AM Trade (at Ask) 0.03 50000 OTC BB
11:44:53 AM Trade (at Ask) 0.03 5000 OTC BB
11:44:27 AM Trade (at Ask) 0.03 10000 OTC BB
11:44:20 AM Trade (at Ask) 0.03 50000 OTC BB
11:44:17 AM Trade (at Ask) 0.03 50000 OTC BB
11:44:17 AM Trade (at Ask) 0.03 55000 OTC BB
11:44:17 AM Trade (at Bid) 0.029 300000 OTC BB
11:43:14 AM Trade (at Ask) 0.03 5000 OTC BB
11:42:23 AM Trade (at Ask) 0.03 5000 OTC BB
11:42:23 AM Trade (at Ask) 0.03 100000 OTC BB
11:42:23 AM Trade (at Ask) 0.03 100000 OTC BB
11:41:42 AM Trade (at Ask) 0.03 5000 OTC BB
11:41:40 AM Trade (at Ask) 0.03 75000 OTC BB
11:41:40 AM Trade (at Ask) 0.03 30000 OTC BB
11:41:37 AM Trade (at Ask) 0.03 30000 OTC BB
11:41:17 AM Trade (at Ask) 0.03 41600 OTC BB
11:41:14 AM Trade (at Ask) 0.03 35000 OTC BB
11:41:02 AM Trade (at Ask) 0.03 10000 OTC BB
11:40:30 AM Trade (at Ask) 0.03 5000 OTC BB
11:40:10 AM Trade (at Ask) 0.03 5000 OTC BB
11:40:06 AM Trade (at Ask) 0.03 100000 OTC BB
11:39:22 AM Trade (at Ask) 0.03 1000 OTC BB
11:39:04 AM Trade (at Ask) 0.03 5000 OTC BB
11:38:23 AM Trade (at Ask) 0.03 30000 OTC BB
11:38:01 AM Trade (at Ask) 0.03 5000 OTC BB
11:37:50 AM Trade (at Ask) 0.03 10000 OTC BB
11:37:31 AM Trade (at Ask) 0.03 5000 OTC BB
11:37:25 AM Trade (at Ask) 0.03 1000 OTC BB
11:36:39 AM Trade (at Ask) 0.03 20000 OTC BB
11:36:34 AM Trade (at Ask) 0.03 30000 OTC BB
11:36:34 AM Trade (at Ask) 0.03 30000 OTC BB
11:36:31 AM Trade (at Ask) 0.03 6800 OTC BB
11:36:29 AM Trade (at Ask) 0.03 100 OTC BB
11:36:24 AM Trade (at Ask) 0.03 50000 OTC BB
11:36:10 AM Trade (at Ask) 0.03 7000 OTC BB
11:36:10 AM Trade (at Ask) 0.03 50000 OTC BB
11:35:38 AM Trade (at Ask) 0.03 5000 OTC BB
11:35:22 AM Trade (at Bid) 0.029 8900 OTC BB
11:35:20 AM Trade (at Ask) 0.03 5000 OTC BB
11:35:09 AM Trade (at Ask) 0.03 20200 OTC BB
11:34:42 AM Trade (at Bid) 0.029 50000 OTC BB
11:34:41 AM Trade (at Bid) 0.029 50000 OTC BB
11:34:41 AM Trade 0.028 250000 OTC BB
11:33:25 AM Trade (at Bid) 0.029 25000 OTC BB
11:33:24 AM Bid 0.029 5000 OTC BB
11:32:51 AM Ask 0.03 5000 OTC BB
11:32:47 AM Trade (at Ask) 0.029 100000 OTC BB
11:31:59 AM Trade (at Ask) 0.029 50000 OTC BB
11:31:52 AM Trade (at Ask) 0.029 5000 OTC BB
11:31:37 AM Trade (at Ask) 0.029 50000 OTC BB
11:31:37 AM Trade (at Ask) 0.029 50000 OTC BB
11:31:03 AM Trade (at Ask) 0.029 50000 OTC BB
11:30:53 AM Trade (at Ask) 0.029 15000 OTC BB
11:30:45 AM Trade (at Ask) 0.029 5000 OTC BB
11:30:06 AM Trade (at Ask) 0.029 5000 OTC BB
11:29:21 AM Trade (at Ask) 0.029 10000 OTC BB
11:28:42 AM Trade (at Ask) 0.029 300000 OTC BB
11:28:42 AM Trade (at Bid) 0.028 300000 OTC BB
11:28:37 AM Trade (at Ask) 0.029 5000 OTC BB
11:28:01 AM Trade (at Ask) 0.029 5000 OTC BB
11:26:40 AM Trade (at Ask) 0.029 20000 OTC BB
11:26:27 AM Trade (at Ask) 0.029 10000 OTC BB
11:25:24 AM Trade (at Ask) 0.029 6000 OTC BB
11:25:16 AM Trade (at Bid) 0.028 5000 OTC BB
11:25:00 AM Trade (at Ask) 0.029 5000 OTC BB
11:24:47 AM Trade (at Ask) 0.029 11000 OTC BB
11:24:47 AM Trade (at Bid) 0.028 10000 OTC BB
11:22:52 AM Trade (at Bid) 0.028 75000 OTC BB
11:21:01 AM Bid 0.028 5000 OTC BB
11:12:41 AM Trade (at Ask) 0.029 40000 OTC BB
11:12:41 AM Trade (at Ask) 0.029 40000 OTC BB
11:12:39 AM Trade 0.028 5000 OTC BB
11:12:39 AM Trade (at Ask) 0.029 5000 OTC BB
11:12:29 AM Trade 0.028 5000 OTC BB
11:12:29 AM Trade (at Ask) 0.029 5000 OTC BB
11:10:18 AM Trade (at Ask) 0.029 10000 OTC BB
11:10:02 AM Trade (at Bid) 0.027 25000 OTC BB
11:09:56 AM Trade 0.028 30000 OTC BB
11:04:11 AM Ask 0.029 5000 OTC BB
11:04:09 AM Trade (at Ask) 0.028 6000 OTC BB
11:01:44 AM Trade (at Ask) 0.028 60000 OTC BB
11:01:09 AM Trade (at Ask) 0.028 100000 OTC BB
11:01:06 AM Trade (at Ask) 0.028 5000 OTC BB
10:57:31 AM Trade (at Ask) 0.028 5000 OTC BB
10:57:02 AM Trade (at Ask) 0.028 100000 OTC BB
10:56:31 AM Trade (at Ask) 0.028 90000 OTC BB
10:55:36 AM Trade (at Ask) 0.028 15000 OTC BB
10:50:30 AM Trade (at Ask) 0.028 100000 OTC BB
10:49:03 AM Trade (at Ask) 0.028 15000 OTC BB
10:48:57 AM Trade (at Ask) 0.028 27000 OTC BB
10:48:57 AM Trade (at Ask) 0.028 27000 OTC BB
10:48:42 AM Trade (at Ask) 0.028 10000 OTC BB
10:47:49 AM Trade (at Ask) 0.028 10000 OTC BB
10:46:39 AM Trade (at Ask) 0.028 70000 OTC BB
10:45:44 AM Trade (at Ask) 0.028 5000 OTC BB
10:45:24 AM Trade (at Ask) 0.028 38000 OTC BB
10:45:13 AM Trade (at Ask) 0.028 52000 OTC BB
10:45:13 AM Trade (at Bid) 0.027 60000 OTC BB
10:43:19 AM Trade (at Ask) 0.028 10000 OTC BB
10:43:10 AM Trade (at Bid) 0.027 10000 OTC BB
10:42:09 AM Trade (at Ask) 0.028 25100 OTC BB
10:42:02 AM Trade (at Ask) 0.028 5000 OTC BB
10:41:51 AM Ask 0.028 5000 OTC BB
10:41:51 AM Bid 0.027 5000 OTC BB
10:40:16 AM Ask 0.029 5000 OTC BB
10:40:16 AM Bid 0.028 5000 OTC BB
10:39:38 AM Trade (at Ask) 0.028 100000 OTC BB
10:39:38 AM Trade (at Ask) 0.028 50000 OTC BB
10:39:38 AM Trade (at Ask) 0.028 65000 OTC BB
10:39:38 AM Trade (at Bid) 0.027 300000 OTC BB
10:39:38 AM Trade (at Bid) 0.027 300000 OTC BB
10:35:26 AM Trade (at Ask) 0.028 7000 OTC BB
10:35:21 AM Trade (at Ask) 0.028 35000 OTC BB
10:34:34 AM Trade (at Ask) 0.028 70000 OTC BB
10:34:33 AM Trade (at Ask) 0.028 4200 OTC BB
10:34:33 AM Trade (at Ask) 0.028 100000 OTC BB
10:34:33 AM Trade (at Bid) 0.027 250000 OTC BB
10:34:27 AM Trade (at Ask) 0.028 50000 OTC BB
10:34:19 AM Trade (at Ask) 0.028 10000 OTC BB
10:33:08 AM Trade (at Ask) 0.028 30000 OTC BB
10:31:51 AM Trade (at Ask) 0.028 10000 OTC BB
10:31:44 AM Trade (at Ask) 0.028 18500 OTC BB
10:31:31 AM Trade (at Bid) 0.027 25000 OTC BB
10:31:13 AM Trade (at Ask) 0.028 50000 OTC BB
10:30:00 AM Trade (at Ask) 0.028 100 OTC BB
10:29:51 AM Trade (at Ask) 0.028 50000 OTC BB
10:29:09 AM Trade (at Ask) 0.028 90000 OTC BB
10:29:09 AM Trade (at Ask) 0.028 10000 OTC BB
10:29:09 AM Trade (at Ask) 0.028 100000 OTC BB
10:29:08 AM Trade (at Bid) 0.027 250000 OTC BB
10:29:08 AM Trade (at Bid) 0.027 250000 OTC BB
10:28:51 AM Trade (at Ask) 0.028 50000 OTC BB
10:26:49 AM Trade (at Ask) 0.028 5000 OTC BB
10:25:58 AM Bid 0.027 5000 OTC BB
10:22:34 AM Trade (at Ask) 0.028 15000 OTC BB
10:22:25 AM Trade (at Ask) 0.028 15000 OTC BB
10:22:15 AM Trade (at Ask) 0.028 5000 OTC BB
10:22:09 AM Trade (at Ask) 0.028 5000 OTC BB
10:20:33 AM Trade (at Ask) 0.028 10000 OTC BB
10:18:21 AM Trade (at Ask) 0.028 5000 OTC BB
10:16:56 AM Trade (at Ask) 0.028 5000 OTC BB
10:14:18 AM Trade 0.027 10000 OTC BB
10:14:18 AM Trade 0.027 35000 OTC BB
10:14:18 AM Trade 0.027 3500 OTC BB
10:14:18 AM Trade (at Bid) 0.026 150000 OTC BB
10:13:55 AM Trade (at Ask) 0.028 50000 OTC BB
10:11:18 AM Trade (at Ask) 0.028 50000 OTC BB
10:10:21 AM Trade (at Ask) 0.028 10000 OTC BB
10:09:14 AM Bid 0.026 5000 OTC BB
10:09:07 AM Trade (at Ask) 0.028 30000 OTC BB
10:09:07 AM Trade (at Ask) 0.028 30000 OTC BB
10:08:57 AM Trade (at Ask) 0.028 14000 OTC BB
10:08:57 AM Trade (at Ask) 0.028 30000 OTC BB
10:08:57 AM Trade (at Bid) 0.027 44000 OTC BB
10:08:48 AM Trade (at Ask) 0.028 10000 OTC BB
10:08:45 AM Trade (at Ask) 0.028 2500 OTC BB
10:08:42 AM Trade (at Ask) 0.028 50000 OTC BB
10:08:42 AM Trade (at Bid) 0.027 50000 OTC BB
10:08:42 AM Trade (at Ask) 0.028 50000 OTC BB
10:08:42 AM Trade (at Ask) 0.028 12000 OTC BB
10:08:42 AM Trade (at Ask) 0.028 5000 OTC BB
10:08:31 AM Trade (at Bid) 0.027 25000 OTC BB
10:07:49 AM Trade (at Ask) 0.028 8000 OTC BB
10:07:24 AM Trade (at Ask) 0.028 26000 OTC BB
10:07:20 AM Trade (at Ask) 0.028 20000 OTC BB
10:07:15 AM Trade (at Ask) 0.028 5000 OTC BB
10:07:08 AM Trade (at Ask) 0.028 21600 OTC BB
10:06:37 AM Trade (at Ask) 0.028 50000 OTC BB
10:06:26 AM Trade (at Ask) 0.028 5000 OTC BB
10:06:12 AM Trade (at Ask) 0.028 25000 OTC BB
10:06:12 AM Trade (at Ask) 0.028 25000 OTC BB
10:05:39 AM Trade (at Ask) 0.028 35000 OTC BB
10:05:17 AM Trade (at Ask) 0.028 25000 OTC BB
10:04:52 AM Trade (at Ask) 0.028 40000 OTC BB
10:04:46 AM Trade (at Ask) 0.028 20000 OTC BB
10:04:09 AM Bid 0.027 5000 OTC BB
10:04:04 AM Trade 0.027 100000 OTC BB
10:03:49 AM Ask 0.028 5000 OTC BB
10:03:37 AM Trade (at Ask) 0.027 29200 OTC BB
10:03:35 AM Trade (at Ask) 0.027 60800 OTC BB
10:03:35 AM Trade (at Ask) 0.027 40000 OTC BB
10:03:35 AM Trade (at Ask) 0.027 50000 OTC BB
10:03:35 AM Trade (at Bid) 0.026 200000 OTC BB
10:03:32 AM Trade (at Ask) 0.027 5000 OTC BB
10:03:21 AM Trade (at Ask) 0.027 5000 OTC BB
10:02:43 AM Trade (at Ask) 0.027 4000 OTC BB
10:02:11 AM Trade (at Ask) 0.027 500 OTC BB
10:01:23 AM Trade (at Ask) 0.027 47000 OTC BB
10:01:23 AM Trade (at Ask) 0.027 29200 OTC BB
10:01:23 AM Trade (at Ask) 0.027 23800 OTC BB
10:01:23 AM Trade (at Ask) 0.027 23800 OTC BB
10:01:23 AM Trade (at Ask) 0.027 10000 OTC BB
10:01:23 AM Trade (at Ask) 0.027 100000 OTC BB
10:01:23 AM Trade (at Ask) 0.027 30000 OTC BB
10:01:23 AM Trade (at Ask) 0.027 5000 OTC BB
10:01:23 AM Trade (at Ask) 0.027 5000 OTC BB
10:01:23 AM Trade (at Bid) 0.026 250000 OTC BB
10:01:22 AM Trade (at Ask) 0.027 10000 OTC BB
10:01:08 AM Trade (at Ask) 0.027 15000 OTC BB
10:00:53 AM Trade (at Ask) 0.027 5000 OTC BB
10:00:40 AM Trade (at Ask) 0.027 5000 OTC BB
10:00:33 AM Trade (at Ask) 0.027 20000 OTC BB
9:59:23 AM Trade (at Ask) 0.027 50000 OTC BB
9:58:10 AM Trade (at Ask) 0.027 50000 OTC BB
9:57:06 AM Trade (at Ask) 0.027 100000 OTC BB
9:56:29 AM Trade (at Ask) 0.027 20000 OTC BB
9:56:12 AM Trade (at Ask) 0.027 35000 OTC BB
9:55:17 AM Trade (at Ask) 0.027 20000 OTC BB
9:54:25 AM Bid 0.026 5000 OTC BB
9:54:15 AM Trade (at Ask) 0.027 10000 OTC BB
9:54:15 AM Trade (at Ask) 0.027 10000 OTC BB
9:54:13 AM Trade (at Ask) 0.027 10000 OTC BB
9:54:02 AM Trade (at Ask) 0.027 5000 OTC BB
9:45:30 AM Trade (at Ask) 0.027 20000 OTC BB
9:45:18 AM Trade 0.026 50000 OTC BB
9:45:08 AM Bid 0.025 5000 OTC BB
9:44:57 AM Trade (at Ask) 0.027 17000 OTC BB
9:44:17 AM Trade (at Ask) 0.027 5700 OTC BB
9:43:10 AM Trade (at Ask) 0.027 10000 OTC BB
9:42:48 AM Trade (at Ask) 0.027 15000 OTC BB
9:42:46 AM Trade (at Ask) 0.027 15000 OTC BB
9:42:09 AM Trade (at Ask) 0.027 7000 OTC BB
9:41:50 AM Bid 0.026 5000 OTC BB
9:41:13 AM Trade 0.024 10000 OTC BB
9:41:00 AM Trade (at Ask) 0.027 10000 OTC BB
9:40:42 AM Trade 0.026 10000 OTC BB
9:40:35 AM Ask 0.027 5000 OTC BB
9:39:33 AM Trade (at Ask) 0.026 100 OTC BB
9:39:19 AM Trade (at Ask) 0.026 10000 OTC BB
9:38:50 AM Trade (at Bid) 0.025 100000 OTC BB
9:38:50 AM Trade (at Bid) 0.025 100000 OTC BB
9:38:42 AM Trade (at Ask) 0.026 150000 OTC BB
9:38:37 AM Bid 0.025 5000 OTC BB
9:38:36 AM Trade 0.025 5000 OTC BB
9:38:27 AM Ask 0.026 5000 OTC BB
9:38:06 AM Trade 0.023 80000 OTC BB
9:37:58 AM Trade (at Ask) 0.025 25000 OTC BB
9:37:49 AM Trade (at Ask) 0.025 6700 OTC BB
9:37:12 AM Trade (at Ask) 0.025 10000 OTC BB
9:36:49 AM Trade (at Ask) 0.025 100000 OTC BB
9:36:48 AM Trade (at Ask) 0.025 100000 OTC BB
9:36:02 AM Trade (at Bid) 0.024 25000 OTC BB
9:36:02 AM Bid 0.024 5000 OTC BB
9:36:01 AM Trade (at Ask) 0.025 29900 OTC BB
9:36:01 AM Trade (at Ask) 0.025 15000 OTC BB
9:35:53 AM Ask 0.025 5000 OTC BB
9:35:03 AM Trade (at Ask) 0.024 5000 OTC BB
9:34:56 AM Trade 0.025 5000 OTC BB
9:34:34 AM Trade (at Bid) 0.023 5000 OTC BB
9:34:34 AM Trade 0.025 50000 OTC BB
~~~~~~~~~~~~~~~~~~~~~~~
Top OTC-BB Volume
LAST UPDATED: 4:00 pm EST Tuesday July 05, 2001
Number Symbol Price % Change 52wk High 52wk Low Volume
1 TTRIF $0.004 -4.65% 0.140 0.003 55,931,100
2 IBIZ $0.028 21.74% 1.219 0.015 20,779,500
3 BIKO $0.038 -14.54% 0.209 0.003 12,833,600
4 NRES $0.003 -3.03% 0.027 0.003 11,799,600
5 MFLM $0.002 -11.11% 0.020 0.002 11,030,800
6 DPCI $0.081 -10.00% 9.688 0.055 7,763,800
7 MPTV $0.009 -1.09% 0.060 0.006 6,461,400
8 IBIZ $0.023 15.00% 1.219 0.015 4,434,800
9 AREE $0.002 0.00% 0.052 0.002 4,026,800
10 TCPI $0.015 -40.00% 1.094 0.015 3,829,100
11 IBUI $0.029 -6.45% 0.410 0.030 3,806,900
12 ECNC $0.072 -4.00% 0.125 0.050 3,454,800
13 DNAP $0.061 -8.96% 0.155 0.056 3,260,100
14 USXP $0.035 20.69% 0.380 0.014 3,190,800
15 BMII $0.072 -10.00% 0.800 0.050 2,920,300
16 UFSI $0.011 -21.43% 0.350 0.010 2,887,000
17 KAHI $0.011 10.00% 0.290 0.009 2,456,000
18 CMKI $0.092 2.22% 1.125 0.080 2,414,700
19 ADGI $0.054 -5.26% 0.300 0.040 2,055,600
20 PLRP $0.023 -3.83% 0.180 0.024 1,965,000
21 ARYN $0.003 -10.71% 0.065 0.003 1,820,000
22 AMJC $0.065 -7.14% 63.300 0.055 1,798,000
23 NHTC $0.038 5.56% 0.438 0.009 1,714,200
24 LMRI $0.240 4.35% 275.000 0.180 1,457,800
25 KAHI $0.010 -10.71% 0.290 0.010 1,370,800
26 VCSY $0.037 0.00% 0.688 0.035 1,356,800
27 LRCM $0.043 -10.42% 0.075 0.010 1,329,200
28 CLSI $0.011 0.00% 0.090 0.011 1,208,300
29 ITMUF $0.045 -18.18% 1.220 0.050 1,193,200
30 AIRG $0.180 -18.18% 1.469 0.085 1,170,100
31 ADMD $0.135 35.00% 2.000 0.050 1,166,700
32 WWWN $0.017 -10.53% 3.688 0.015 1,140,100
33 WLGS $0.019 -24.00% 3.063 0.019 1,117,200
34 CMDI $0.120 -4.76% 10.938 0.045 1,026,100
35 OSFT $0.029 -3.33% 2.000 0.026 968,800
36 CGPN $0.035 6.06% 0.049 0.031 958,600
37 PNLK $0.016 -36.00% 2.813 0.013 943,400
38 OSULP $0.260 -7.14% 0.600 0.130 919,500
39 THFZ $0.063 5.00% 0.469 0.060 860,000
40 ENDV $0.062 3.33% 2.249 0.050 809,500
41 TSRG $0.024 9.09% 0.310 0.021 762,300
42 BBAN $0.063 -10.71% 0.710 0.065 749,700
43 TVCP $0.059 0.00% 0.938 0.035 731,600
44 STRU $0.046 2.22% 0.400 0.030 723,500
45 ZKEM $0.020 0.00% 0.204 0.012 685,200
46 AMBW $0.062 -4.62% 0.255 0.030 679,600
47 IBUI $0.031 0.00% 0.410 0.030 630,000
48 ABRX $0.260 -0.76% 0.460 0.160 604,000
49 MUZE $0.300 150.00% 3.375 0.080 601,000
50 BNTI $0.330 6.45% 0.594 0.101 600,200
IBIZ TECHNOLOGY ~ 7/05/2001
Last: 0.028
Change: +0.005
High: 0.03
Low: 0.023
Previous Close: 0.023
Volume: 20,779,500
%Change: +21.74
Best Bid: 0.027
Bid Size: 5000
Best Ask: 0.028
# of Trades: 555
Avg Trade Size: 37,441
VWAP: 0.0279
~~~~~~~~~~~~~~~~~~~~
Time & Sales
IBIZ TECHNOLOGY CORP - OTC BB: IBIZ
Rec. Time Action Price Volume Exch.
6:38:24 PM Ask 0.028 5000 OTC BB
6:38:24 PM Bid 0.027 5000 OTC BB
6:38:24 PM Ask 0.028 5000 OTC BB
6:38:24 PM Bid 0.027 5000 OTC BB
3:59:57 PM Trade (at Ask) 0.028 50000 OTC BB
3:59:37 PM Trade (at Ask) 0.028 50000 OTC BB
3:59:31 PM Trade (at Ask) 0.028 45000 OTC BB
3:59:31 PM Trade (at Bid) 0.027 45000 OTC BB
3:59:30 PM Trade (at Ask) 0.028 5000 OTC BB
3:59:21 PM Trade (at Ask) 0.028 10000 OTC BB
3:59:19 PM Trade (at Ask) 0.028 50000 OTC BB
3:59:05 PM Trade (at Ask) 0.028 12500 OTC BB
3:59:05 PM Trade (at Ask) 0.028 1200 OTC BB
3:59:03 PM Trade (at Ask) 0.028 4000 OTC BB
3:58:57 PM Ask 0.028 5000 OTC BB
3:58:53 PM Trade (at Bid) 0.027 50000 OTC BB
3:58:51 PM Trade (at Ask) 0.029 50000 OTC BB
3:58:47 PM Bid 0.027 5000 OTC BB
3:58:18 PM Trade (at Bid) 0.028 5000 OTC BB
3:58:16 PM Trade (at Bid) 0.028 25000 OTC BB
3:58:16 PM Trade (at Bid) 0.028 25000 OTC BB
3:58:16 PM Trade (at Ask) 0.029 25000 OTC BB
3:58:08 PM Trade (at Bid) 0.028 50000 OTC BB
3:56:53 PM Trade (at Ask) 0.029 10000 OTC BB
3:55:38 PM Trade (at Ask) 0.029 10000 OTC BB
3:52:30 PM Trade (at Bid) 0.028 50000 OTC BB
3:52:30 PM Trade (at Ask) 0.029 50000 OTC BB
3:51:55 PM Trade (at Bid) 0.028 5300 OTC BB
3:50:58 PM Trade (at Ask) 0.029 5000 OTC BB
3:49:40 PM Trade (at Ask) 0.029 5000 OTC BB
3:49:01 PM Trade (at Bid) 0.028 10000 OTC BB
3:48:51 PM Trade (at Ask) 0.029 10000 OTC BB
3:47:33 PM Trade (at Ask) 0.029 14700 OTC BB
3:47:32 PM Trade (at Ask) 0.029 100000 OTC BB
3:47:32 PM Trade (at Bid) 0.028 250000 OTC BB
3:47:24 PM Trade (at Bid) 0.028 5000 OTC BB
3:47:16 PM Trade (at Ask) 0.029 5000 OTC BB
3:46:31 PM Trade (at Ask) 0.029 25000 OTC BB
3:46:30 PM Trade (at Ask) 0.029 5000 OTC BB
3:46:07 PM Trade (at Ask) 0.029 50000 OTC BB
3:46:07 PM Trade (at Ask) 0.029 50000 OTC BB
3:46:06 PM Trade (at Ask) 0.029 5000 OTC BB
3:46:06 PM Trade (at Ask) 0.029 5000 OTC BB
3:45:15 PM Trade (at Bid) 0.028 38000 OTC BB
3:45:02 PM Trade (at Ask) 0.029 25000 OTC BB
3:44:13 PM Trade (at Ask) 0.029 5000 OTC BB
3:43:51 PM Trade (at Ask) 0.029 5000 OTC BB
3:43:47 PM Trade (at Ask) 0.029 15000 OTC BB
3:43:47 PM Trade (at Ask) 0.029 5000 OTC BB
3:43:23 PM Trade (at Bid) 0.028 35000 OTC BB
3:43:09 PM Trade (at Bid) 0.028 5000 OTC BB
3:42:43 PM Trade (at Ask) 0.029 5000 OTC BB
3:42:24 PM Trade (at Ask) 0.029 6000 OTC BB
3:42:15 PM Trade (at Bid) 0.028 25000 OTC BB
3:42:15 PM Trade (at Ask) 0.029 50000 OTC BB
3:42:00 PM Trade (at Ask) 0.029 5000 OTC BB
3:42:00 PM Trade (at Bid) 0.028 5000 OTC BB
3:41:56 PM Trade (at Ask) 0.029 50000 OTC BB
3:41:30 PM Trade (at Bid) 0.028 5000 OTC BB
3:41:30 PM Trade (at Ask) 0.029 5000 OTC BB
3:41:30 PM Trade (at Ask) 0.029 5000 OTC BB
3:40:59 PM Trade (at Ask) 0.029 100000 OTC BB
3:40:57 PM Trade (at Ask) 0.029 5000 OTC BB
3:40:56 PM Trade (at Bid) 0.028 5000 OTC BB
3:40:31 PM Trade (at Ask) 0.029 5000 OTC BB
3:40:19 PM Trade (at Bid) 0.028 5000 OTC BB
3:39:45 PM Trade (at Ask) 0.029 5000 OTC BB
3:39:45 PM Trade (at Bid) 0.028 5000 OTC BB
3:34:04 PM Trade (at Ask) 0.029 5000 OTC BB
3:32:11 PM Trade (at Bid) 0.028 20000 OTC BB
3:32:04 PM Trade (at Bid) 0.028 24000 OTC BB
3:32:03 PM Trade (at Ask) 0.029 50000 OTC BB
3:31:58 PM Trade (at Ask) 0.029 15000 OTC BB
3:31:42 PM Trade (at Bid) 0.028 10000 OTC BB
3:28:31 PM Trade (at Ask) 0.029 4000 OTC BB
3:24:34 PM Trade (at Ask) 0.029 4000 OTC BB
3:22:00 PM Trade (at Ask) 0.029 50000 OTC BB
3:21:03 PM Trade (at Ask) 0.029 35000 OTC BB
3:17:19 PM Trade (at Ask) 0.029 19400 OTC BB
3:12:52 PM Trade (at Ask) 0.029 15000 OTC BB
3:12:52 PM Trade (at Ask) 0.029 15000 OTC BB
3:11:39 PM Trade (at Ask) 0.029 62500 OTC BB
3:10:35 PM Trade (at Ask) 0.029 40000 OTC BB
3:09:04 PM Trade (at Ask) 0.029 22000 OTC BB
3:04:25 PM Trade (at Ask) 0.029 100000 OTC BB
3:02:08 PM Trade (at Ask) 0.029 50000 OTC BB
3:01:05 PM Trade (at Ask) 0.029 10000 OTC BB
3:00:31 PM Trade (at Ask) 0.029 1300 OTC BB
2:59:46 PM Trade (at Bid) 0.028 150000 OTC BB
2:59:02 PM Trade (at Ask) 0.029 4400 OTC BB
2:58:49 PM Trade (at Ask) 0.029 10000 OTC BB
2:58:21 PM Trade (at Ask) 0.029 50000 OTC BB
2:57:57 PM Trade (at Ask) 0.029 5000 OTC BB
2:57:31 PM Trade (at Ask) 0.029 5000 OTC BB
2:57:13 PM Trade (at Ask) 0.029 50000 OTC BB
2:57:12 PM Trade (at Ask) 0.029 5000 OTC BB
2:56:40 PM Trade (at Ask) 0.029 50000 OTC BB
2:54:05 PM Trade (at Ask) 0.029 6000 OTC BB
2:51:09 PM Trade (at Ask) 0.029 5000 OTC BB
2:49:17 PM Trade (at Ask) 0.029 5000 OTC BB
2:49:17 PM Trade (at Ask) 0.029 5000 OTC BB
2:43:57 PM Trade (at Ask) 0.029 5000 OTC BB
2:39:46 PM Trade (at Ask) 0.029 1100 OTC BB
2:39:46 PM Trade (at Ask) 0.029 3900 OTC BB
2:39:46 PM Trade (at Bid) 0.028 3900 OTC BB
2:38:22 PM Trade (at Ask) 0.029 5000 OTC BB
2:38:14 PM Trade (at Ask) 0.029 5000 OTC BB
2:34:13 PM Trade (at Ask) 0.029 3000 OTC BB
2:34:13 PM Trade (at Bid) 0.028 3000 OTC BB
2:33:08 PM Trade (at Bid) 0.028 5000 OTC BB
2:33:07 PM Trade (at Ask) 0.029 5000 OTC BB
2:32:36 PM Trade (at Bid) 0.028 5000 OTC BB
2:32:36 PM Trade (at Ask) 0.029 5000 OTC BB
2:32:09 PM Trade (at Ask) 0.029 5000 OTC BB
2:32:09 PM Trade (at Ask) 0.029 5000 OTC BB
2:29:15 PM Trade (at Ask) 0.029 75000 OTC BB
2:28:15 PM Trade 0.03 27000 OTC BB
2:26:31 PM Trade (at Ask) 0.029 45000 OTC BB
2:26:24 PM Trade (at Ask) 0.029 16900 OTC BB
2:26:14 PM Ask 0.029 5000 OTC BB
2:26:14 PM Ask 0.029 5000 OTC BB
2:23:11 PM Trade (at Ask) 0.03 5000 OTC BB
2:21:39 PM Trade 0.029 5000 OTC BB
2:21:33 PM Trade 0.029 5000 OTC BB
2:21:33 PM Trade 0.029 5000 OTC BB
2:21:33 PM Trade 0.029 5000 OTC BB
2:21:33 PM Trade 0.029 5000 OTC BB
2:19:54 PM Trade (at Ask) 0.03 12000 OTC BB
2:17:54 PM Trade (at Ask) 0.03 5000 OTC BB
2:16:52 PM Trade (at Ask) 0.03 5000 OTC BB
2:16:15 PM Trade (at Ask) 0.03 2900 OTC BB
2:16:02 PM Trade (at Ask) 0.03 5000 OTC BB
2:16:00 PM Trade (at Ask) 0.03 195000 OTC BB
2:15:59 PM Trade (at Ask) 0.03 15000 OTC BB
2:15:54 PM Trade 0.029 200000 OTC BB
2:15:49 PM Bid 0.028 5000 OTC BB
2:15:02 PM Trade (at Bid) 0.029 180000 OTC BB
2:15:00 PM Trade (at Ask) 0.03 26000 OTC BB
2:14:06 PM Trade (at Ask) 0.03 15000 OTC BB
2:13:17 PM Trade (at Ask) 0.03 5000 OTC BB
2:13:17 PM Trade (at Ask) 0.03 5000 OTC BB
2:13:11 PM Trade (at Bid) 0.029 20000 OTC BB
2:12:56 PM Bid 0.029 5000 OTC BB
2:11:45 PM Trade (at Ask) 0.03 25000 OTC BB
2:10:20 PM Trade (at Ask) 0.03 10000 OTC BB
2:10:10 PM Trade (at Ask) 0.03 5000 OTC BB
2:09:34 PM Trade 0.029 5000 OTC BB
2:09:34 PM Trade (at Bid) 0.028 130000 OTC BB
2:09:33 PM Trade 0.029 5000 OTC BB
2:09:33 PM Trade (at Bid) 0.028 300000 OTC BB
2:08:55 PM Trade (at Ask) 0.03 5000 OTC BB
2:08:20 PM Trade (at Ask) 0.03 5000 OTC BB
2:07:34 PM Trade (at Ask) 0.03 5000 OTC BB
2:06:22 PM Trade (at Ask) 0.03 100000 OTC BB
2:05:39 PM Trade (at Ask) 0.03 9400 OTC BB
2:04:14 PM Trade 0.029 1000 OTC BB
2:04:14 PM Trade (at Ask) 0.03 5000 OTC BB
2:04:13 PM Trade 0.029 5000 OTC BB
2:04:13 PM Trade (at Ask) 0.03 5000 OTC BB
2:04:01 PM Trade (at Ask) 0.03 10000 OTC BB
2:04:01 PM Trade (at Ask) 0.03 10000 OTC BB
2:03:24 PM Trade 0.029 5000 OTC BB
2:03:24 PM Trade (at Ask) 0.03 5000 OTC BB
2:02:56 PM Trade 0.029 5000 OTC BB
2:02:56 PM Trade (at Ask) 0.03 5000 OTC BB
2:02:26 PM Trade 0.029 5000 OTC BB
2:02:26 PM Trade (at Ask) 0.03 5000 OTC BB
2:02:02 PM Trade 0.029 5000 OTC BB
2:02:02 PM Trade (at Ask) 0.03 5000 OTC BB
2:01:34 PM Trade 0.029 5000 OTC BB
2:01:34 PM Trade (at Ask) 0.03 5000 OTC BB
2:01:34 PM Trade (at Ask) 0.03 5000 OTC BB
2:01:01 PM Trade (at Ask) 0.03 10000 OTC BB
1:59:52 PM Trade 0.029 5000 OTC BB
1:59:52 PM Trade (at Ask) 0.03 5000 OTC BB
1:59:36 PM Trade 0.029 1000 OTC BB
1:59:34 PM Trade 0.029 4000 OTC BB
1:59:34 PM Trade (at Ask) 0.03 5000 OTC BB
1:58:14 PM Trade 0.029 5000 OTC BB
1:58:06 PM Trade 0.029 8000 OTC BB
1:58:06 PM Trade 0.029 8000 OTC BB
1:58:06 PM Trade (at Ask) 0.03 8000 OTC BB
1:57:52 PM Trade 0.029 5000 OTC BB
1:57:52 PM Trade (at Ask) 0.03 5000 OTC BB
1:56:35 PM Trade 0.029 5000 OTC BB
1:56:35 PM Trade (at Ask) 0.03 5000 OTC BB
1:56:03 PM Trade (at Ask) 0.03 10000 OTC BB
1:55:47 PM Trade 0.029 26000 OTC BB
1:54:39 PM Trade (at Ask) 0.03 5000 OTC BB
1:54:35 PM Trade 0.029 5000 OTC BB
1:53:22 PM Trade (at Bid) 0.028 45000 OTC BB
1:53:15 PM Ask 0.03 5000 OTC BB
1:52:58 PM Trade (at Ask) 0.029 50000 OTC BB
1:51:54 PM Trade (at Bid) 0.028 5000 OTC BB
1:51:14 PM Trade (at Ask) 0.029 2000 OTC BB
1:50:41 PM Trade (at Ask) 0.029 20000 OTC BB
1:50:22 PM Trade (at Ask) 0.029 40000 OTC BB
1:49:44 PM Trade (at Ask) 0.029 45000 OTC BB
1:48:20 PM Trade (at Ask) 0.029 5000 OTC BB
1:47:31 PM Ask 0.029 5000 OTC BB
1:47:31 PM Ask 0.029 5000 OTC BB
1:44:18 PM Trade (at Ask) 0.03 20000 OTC BB
1:43:43 PM Trade (at Ask) 0.03 15000 OTC BB
1:43:30 PM Trade (at Ask) 0.03 25000 OTC BB
1:43:06 PM Trade (at Ask) 0.03 10000 OTC BB
1:38:47 PM Trade (at Ask) 0.03 230000 OTC BB
1:38:46 PM Trade (at Bid) 0.028 300000 OTC BB
1:37:35 PM Trade 0.029 10000 OTC BB
1:37:21 PM Trade 0.029 10000 OTC BB
1:37:21 PM Trade (at Ask) 0.03 10000 OTC BB
1:36:57 PM Ask 0.03 5000 OTC BB
1:36:24 PM Trade (at Ask) 0.029 5000 OTC BB
1:36:18 PM Trade (at Ask) 0.029 10000 OTC BB
1:35:01 PM Trade (at Ask) 0.029 5000 OTC BB
1:33:52 PM Trade (at Ask) 0.029 5000 OTC BB
1:32:53 PM Trade (at Ask) 0.029 5000 OTC BB
1:32:28 PM Ask 0.029 5000 OTC BB
1:28:01 PM Trade (at Ask) 0.03 15000 OTC BB
1:26:24 PM Trade (at Ask) 0.03 17400 OTC BB
1:20:39 PM Trade (at Ask) 0.03 1300 OTC BB
1:20:39 PM Trade (at Ask) 0.03 1300 OTC BB
1:19:37 PM Trade (at Bid) 0.028 400 OTC BB
1:17:25 PM Trade (at Ask) 0.03 1000 OTC BB
1:14:11 PM Trade (at Bid) 0.028 10000 OTC BB
1:14:03 PM Ask 0.03 5000 OTC BB
1:13:44 PM Trade (at Ask) 0.029 100000 OTC BB
1:13:19 PM Trade (at Bid) 0.028 5000 OTC BB
1:09:38 PM Trade (at Bid) 0.028 100000 OTC BB
1:09:38 PM Trade (at Ask) 0.029 100000 OTC BB
1:08:16 PM Bid 0.028 5000 OTC BB
1:08:07 PM Trade (at Ask) 0.029 5000 OTC BB
1:06:37 PM Trade (at Ask) 0.029 42000 OTC BB
12:41:30 PM Trade (at Ask) 0.029 40000 OTC BB
12:41:18 PM Trade (at Ask) 0.029 25000 OTC BB
12:39:04 PM Trade 0.028 13000 OTC BB
12:39:03 PM Trade (at Ask) 0.029 5000 OTC BB
12:38:42 PM Trade (at Ask) 0.029 20000 OTC BB
12:38:35 PM Trade 0.028 200000 OTC BB
12:38:20 PM Trade (at Ask) 0.029 74800 OTC BB
12:38:19 PM Trade (at Ask) 0.029 210000 OTC BB
12:38:19 PM Trade (at Ask) 0.029 210000 OTC BB
12:36:47 PM Trade (at Ask) 0.029 50000 OTC BB
12:35:58 PM Trade (at Ask) 0.029 5000 OTC BB
12:35:00 PM Trade 0.028 100000 OTC BB
12:34:53 PM Ask 0.029 5000 OTC BB
12:34:12 PM Trade (at Ask) 0.028 100 OTC BB
12:34:05 PM Trade (at Ask) 0.028 18500 OTC BB
12:33:55 PM Trade (at Bid) 0.027 200000 OTC BB
12:32:32 PM Trade (at Ask) 0.028 100 OTC BB
12:29:45 PM Trade (at Ask) 0.028 50000 OTC BB
12:28:51 PM Trade (at Ask) 0.028 15000 OTC BB
12:28:38 PM Trade (at Ask) 0.028 100000 OTC BB
12:27:43 PM Trade (at Ask) 0.028 150000 OTC BB
12:27:42 PM Trade (at Ask) 0.028 200000 OTC BB
12:27:36 PM Trade (at Bid) 0.027 500000 OTC BB
12:23:47 PM Trade (at Ask) 0.028 15000 OTC BB
12:23:10 PM Trade (at Ask) 0.028 50000 OTC BB
12:22:06 PM Trade (at Ask) 0.028 155000 OTC BB
12:22:02 PM Trade (at Ask) 0.028 150000 OTC BB
12:21:39 PM Trade (at Ask) 0.028 25000 OTC BB
12:21:39 PM Trade (at Ask) 0.028 25000 OTC BB
12:20:32 PM Trade (at Bid) 0.027 10000 OTC BB
12:17:48 PM Trade (at Bid) 0.027 20000 OTC BB
12:17:06 PM Trade (at Ask) 0.028 65000 OTC BB
12:16:05 PM Trade (at Ask) 0.028 10000 OTC BB
12:15:38 PM Trade (at Bid) 0.027 15000 OTC BB
12:15:31 PM Trade (at Bid) 0.027 10000 OTC BB
12:15:27 PM Trade (at Bid) 0.027 5000 OTC BB
12:14:02 PM Trade (at Bid) 0.027 45000 OTC BB
12:14:01 PM Trade (at Ask) 0.028 3500 OTC BB
12:14:00 PM Trade (at Bid) 0.027 20000 OTC BB
12:13:47 PM Trade (at Ask) 0.028 50000 OTC BB
12:13:42 PM Trade (at Bid) 0.027 50000 OTC BB
12:11:44 PM Trade (at Bid) 0.027 50000 OTC BB
12:11:44 PM Trade (at Ask) 0.028 50000 OTC BB
12:11:35 PM Trade (at Bid) 0.027 10000 OTC BB
12:10:44 PM Trade (at Ask) 0.028 15000 OTC BB
12:10:30 PM Trade (at Bid) 0.027 39900 OTC BB
12:10:25 PM Trade (at Ask) 0.028 25000 OTC BB
12:10:24 PM Trade (at Ask) 0.028 5000 OTC BB
12:10:24 PM Trade (at Ask) 0.028 5000 OTC BB
12:10:24 PM Trade (at Bid) 0.027 5000 OTC BB
12:10:01 PM Trade (at Bid) 0.027 39900 OTC BB
12:09:57 PM Trade (at Ask) 0.028 20000 OTC BB
12:09:49 PM Trade (at Bid) 0.027 10000 OTC BB
12:09:38 PM Trade (at Bid) 0.027 30000 OTC BB
12:09:21 PM Trade (at Ask) 0.028 10000 OTC BB
12:08:45 PM Trade (at Bid) 0.027 100 OTC BB
12:08:28 PM Trade (at Bid) 0.027 5000 OTC BB
12:08:05 PM Trade (at Ask) 0.028 10000 OTC BB
12:06:58 PM Trade (at Ask) 0.028 15000 OTC BB
12:06:35 PM Ask 0.028 5000 OTC BB
12:06:23 PM Trade (at Bid) 0.027 100 OTC BB
12:03:37 PM Trade (at Bid) 0.027 10000 OTC BB
12:02:03 PM Trade (at Bid) 0.027 35000 OTC BB
11:58:16 AM Trade (at Ask) 0.029 100000 OTC BB
11:57:27 AM Trade (at Ask) 0.029 300000 OTC BB
11:57:11 AM Trade (at Ask) 0.029 100000 OTC BB
11:57:07 AM Trade 0.028 5000 OTC BB
11:56:36 AM Trade 0.028 40000 OTC BB
11:56:36 AM Trade 0.028 40000 OTC BB
11:56:32 AM Trade 0.028 10000 OTC BB
11:56:25 AM Ask 0.029 5000 OTC BB
11:56:22 AM Trade (at Bid) 0.027 30700 OTC BB
11:56:12 AM Trade (at Bid) 0.027 35000 OTC BB
11:56:11 AM Trade 0.029 15000 OTC BB
11:55:37 AM Trade 0.03 9700 OTC BB
11:54:56 AM Ask 0.028 5000 OTC BB
11:54:47 AM Trade (at Bid) 0.027 10000 OTC BB
11:54:46 AM Trade 0.028 10000 OTC BB
11:54:42 AM Bid 0.027 5000 OTC BB
11:53:58 AM Trade (at Ask) 0.029 50000 OTC BB
11:53:58 AM Trade (at Ask) 0.029 28000 OTC BB
11:53:55 AM Trade (at Ask) 0.029 50900 OTC BB
11:53:51 AM Trade (at Ask) 0.029 5000 OTC BB
11:53:48 AM Ask 0.029 5000 OTC BB
11:53:41 AM Bid 0.028 5000 OTC BB
11:53:29 AM Trade (at Bid) 0.029 100 OTC BB
11:53:24 AM Trade (at Ask) 0.03 3400 OTC BB
11:53:13 AM Trade (at Bid) 0.029 5000 OTC BB
11:53:13 AM Trade (at Bid) 0.029 5000 OTC BB
11:52:15 AM Trade (at Bid) 0.029 5000 OTC BB
11:52:13 AM Trade (at Bid) 0.029 5000 OTC BB
11:51:47 AM Trade (at Bid) 0.029 100 OTC BB
11:51:44 AM Trade (at Ask) 0.03 6000 OTC BB
11:51:38 AM Trade (at Bid) 0.029 6000 OTC BB
11:51:09 AM Trade (at Bid) 0.029 5000 OTC BB
11:50:21 AM Trade (at Ask) 0.03 100000 OTC BB
11:50:21 AM Trade (at Ask) 0.03 10000 OTC BB
11:50:09 AM Trade (at Ask) 0.03 15000 OTC BB
11:49:40 AM Trade (at Ask) 0.03 30000 OTC BB
11:49:39 AM Trade (at Ask) 0.03 5000 OTC BB
11:49:39 AM Trade (at Ask) 0.03 5000 OTC BB
11:49:36 AM Trade (at Ask) 0.03 18000 OTC BB
11:49:15 AM Trade (at Ask) 0.03 49000 OTC BB
11:48:30 AM Trade (at Ask) 0.03 20000 OTC BB
11:48:25 AM Trade (at Ask) 0.03 5000 OTC BB
11:48:24 AM Trade (at Ask) 0.03 50000 OTC BB
11:48:18 AM Trade (at Ask) 0.03 5000 OTC BB
11:48:08 AM Trade (at Ask) 0.03 20000 OTC BB
11:48:08 AM Trade (at Ask) 0.03 20000 OTC BB
11:48:05 AM Trade (at Ask) 0.03 20000 OTC BB
11:47:34 AM Trade (at Ask) 0.03 70000 OTC BB
11:47:07 AM Trade (at Ask) 0.03 75000 OTC BB
11:46:38 AM Trade (at Ask) 0.03 50000 OTC BB
11:46:35 AM Trade (at Ask) 0.03 20000 OTC BB
11:46:18 AM Trade (at Ask) 0.03 3000 OTC BB
11:46:17 AM Trade (at Ask) 0.03 5000 OTC BB
11:45:39 AM Trade (at Ask) 0.03 25000 OTC BB
11:45:27 AM Trade (at Ask) 0.03 50000 OTC BB
11:45:21 AM Trade (at Ask) 0.03 50000 OTC BB
11:44:53 AM Trade (at Ask) 0.03 5000 OTC BB
11:44:27 AM Trade (at Ask) 0.03 10000 OTC BB
11:44:20 AM Trade (at Ask) 0.03 50000 OTC BB
11:44:17 AM Trade (at Ask) 0.03 50000 OTC BB
11:44:17 AM Trade (at Ask) 0.03 55000 OTC BB
11:44:17 AM Trade (at Bid) 0.029 300000 OTC BB
11:43:14 AM Trade (at Ask) 0.03 5000 OTC BB
11:42:23 AM Trade (at Ask) 0.03 5000 OTC BB
11:42:23 AM Trade (at Ask) 0.03 100000 OTC BB
11:42:23 AM Trade (at Ask) 0.03 100000 OTC BB
11:41:42 AM Trade (at Ask) 0.03 5000 OTC BB
11:41:40 AM Trade (at Ask) 0.03 75000 OTC BB
11:41:40 AM Trade (at Ask) 0.03 30000 OTC BB
11:41:37 AM Trade (at Ask) 0.03 30000 OTC BB
11:41:17 AM Trade (at Ask) 0.03 41600 OTC BB
11:41:14 AM Trade (at Ask) 0.03 35000 OTC BB
11:41:02 AM Trade (at Ask) 0.03 10000 OTC BB
11:40:30 AM Trade (at Ask) 0.03 5000 OTC BB
11:40:10 AM Trade (at Ask) 0.03 5000 OTC BB
11:40:06 AM Trade (at Ask) 0.03 100000 OTC BB
11:39:22 AM Trade (at Ask) 0.03 1000 OTC BB
11:39:04 AM Trade (at Ask) 0.03 5000 OTC BB
11:38:23 AM Trade (at Ask) 0.03 30000 OTC BB
11:38:01 AM Trade (at Ask) 0.03 5000 OTC BB
11:37:50 AM Trade (at Ask) 0.03 10000 OTC BB
11:37:31 AM Trade (at Ask) 0.03 5000 OTC BB
11:37:25 AM Trade (at Ask) 0.03 1000 OTC BB
11:36:39 AM Trade (at Ask) 0.03 20000 OTC BB
11:36:34 AM Trade (at Ask) 0.03 30000 OTC BB
11:36:34 AM Trade (at Ask) 0.03 30000 OTC BB
11:36:31 AM Trade (at Ask) 0.03 6800 OTC BB
11:36:29 AM Trade (at Ask) 0.03 100 OTC BB
11:36:24 AM Trade (at Ask) 0.03 50000 OTC BB
11:36:10 AM Trade (at Ask) 0.03 7000 OTC BB
11:36:10 AM Trade (at Ask) 0.03 50000 OTC BB
11:35:38 AM Trade (at Ask) 0.03 5000 OTC BB
11:35:22 AM Trade (at Bid) 0.029 8900 OTC BB
11:35:20 AM Trade (at Ask) 0.03 5000 OTC BB
11:35:09 AM Trade (at Ask) 0.03 20200 OTC BB
11:34:42 AM Trade (at Bid) 0.029 50000 OTC BB
11:34:41 AM Trade (at Bid) 0.029 50000 OTC BB
11:34:41 AM Trade 0.028 250000 OTC BB
11:33:25 AM Trade (at Bid) 0.029 25000 OTC BB
11:33:24 AM Bid 0.029 5000 OTC BB
11:32:51 AM Ask 0.03 5000 OTC BB
11:32:47 AM Trade (at Ask) 0.029 100000 OTC BB
11:31:59 AM Trade (at Ask) 0.029 50000 OTC BB
11:31:52 AM Trade (at Ask) 0.029 5000 OTC BB
11:31:37 AM Trade (at Ask) 0.029 50000 OTC BB
11:31:37 AM Trade (at Ask) 0.029 50000 OTC BB
11:31:03 AM Trade (at Ask) 0.029 50000 OTC BB
11:30:53 AM Trade (at Ask) 0.029 15000 OTC BB
11:30:45 AM Trade (at Ask) 0.029 5000 OTC BB
11:30:06 AM Trade (at Ask) 0.029 5000 OTC BB
11:29:21 AM Trade (at Ask) 0.029 10000 OTC BB
11:28:42 AM Trade (at Ask) 0.029 300000 OTC BB
11:28:42 AM Trade (at Bid) 0.028 300000 OTC BB
11:28:37 AM Trade (at Ask) 0.029 5000 OTC BB
11:28:01 AM Trade (at Ask) 0.029 5000 OTC BB
11:26:40 AM Trade (at Ask) 0.029 20000 OTC BB
11:26:27 AM Trade (at Ask) 0.029 10000 OTC BB
11:25:24 AM Trade (at Ask) 0.029 6000 OTC BB
11:25:16 AM Trade (at Bid) 0.028 5000 OTC BB
11:25:00 AM Trade (at Ask) 0.029 5000 OTC BB
11:24:47 AM Trade (at Ask) 0.029 11000 OTC BB
11:24:47 AM Trade (at Bid) 0.028 10000 OTC BB
11:22:52 AM Trade (at Bid) 0.028 75000 OTC BB
11:21:01 AM Bid 0.028 5000 OTC BB
11:12:41 AM Trade (at Ask) 0.029 40000 OTC BB
11:12:41 AM Trade (at Ask) 0.029 40000 OTC BB
11:12:39 AM Trade 0.028 5000 OTC BB
11:12:39 AM Trade (at Ask) 0.029 5000 OTC BB
11:12:29 AM Trade 0.028 5000 OTC BB
11:12:29 AM Trade (at Ask) 0.029 5000 OTC BB
11:10:18 AM Trade (at Ask) 0.029 10000 OTC BB
11:10:02 AM Trade (at Bid) 0.027 25000 OTC BB
11:09:56 AM Trade 0.028 30000 OTC BB
11:04:11 AM Ask 0.029 5000 OTC BB
11:04:09 AM Trade (at Ask) 0.028 6000 OTC BB
11:01:44 AM Trade (at Ask) 0.028 60000 OTC BB
11:01:09 AM Trade (at Ask) 0.028 100000 OTC BB
11:01:06 AM Trade (at Ask) 0.028 5000 OTC BB
10:57:31 AM Trade (at Ask) 0.028 5000 OTC BB
10:57:02 AM Trade (at Ask) 0.028 100000 OTC BB
10:56:31 AM Trade (at Ask) 0.028 90000 OTC BB
10:55:36 AM Trade (at Ask) 0.028 15000 OTC BB
10:50:30 AM Trade (at Ask) 0.028 100000 OTC BB
10:49:03 AM Trade (at Ask) 0.028 15000 OTC BB
10:48:57 AM Trade (at Ask) 0.028 27000 OTC BB
10:48:57 AM Trade (at Ask) 0.028 27000 OTC BB
10:48:42 AM Trade (at Ask) 0.028 10000 OTC BB
10:47:49 AM Trade (at Ask) 0.028 10000 OTC BB
10:46:39 AM Trade (at Ask) 0.028 70000 OTC BB
10:45:44 AM Trade (at Ask) 0.028 5000 OTC BB
10:45:24 AM Trade (at Ask) 0.028 38000 OTC BB
10:45:13 AM Trade (at Ask) 0.028 52000 OTC BB
10:45:13 AM Trade (at Bid) 0.027 60000 OTC BB
10:43:19 AM Trade (at Ask) 0.028 10000 OTC BB
10:43:10 AM Trade (at Bid) 0.027 10000 OTC BB
10:42:09 AM Trade (at Ask) 0.028 25100 OTC BB
10:42:02 AM Trade (at Ask) 0.028 5000 OTC BB
10:41:51 AM Ask 0.028 5000 OTC BB
10:41:51 AM Bid 0.027 5000 OTC BB
10:40:16 AM Ask 0.029 5000 OTC BB
10:40:16 AM Bid 0.028 5000 OTC BB
10:39:38 AM Trade (at Ask) 0.028 100000 OTC BB
10:39:38 AM Trade (at Ask) 0.028 50000 OTC BB
10:39:38 AM Trade (at Ask) 0.028 65000 OTC BB
10:39:38 AM Trade (at Bid) 0.027 300000 OTC BB
10:39:38 AM Trade (at Bid) 0.027 300000 OTC BB
10:35:26 AM Trade (at Ask) 0.028 7000 OTC BB
10:35:21 AM Trade (at Ask) 0.028 35000 OTC BB
10:34:34 AM Trade (at Ask) 0.028 70000 OTC BB
10:34:33 AM Trade (at Ask) 0.028 4200 OTC BB
10:34:33 AM Trade (at Ask) 0.028 100000 OTC BB
10:34:33 AM Trade (at Bid) 0.027 250000 OTC BB
10:34:27 AM Trade (at Ask) 0.028 50000 OTC BB
10:34:19 AM Trade (at Ask) 0.028 10000 OTC BB
10:33:08 AM Trade (at Ask) 0.028 30000 OTC BB
10:31:51 AM Trade (at Ask) 0.028 10000 OTC BB
10:31:44 AM Trade (at Ask) 0.028 18500 OTC BB
10:31:31 AM Trade (at Bid) 0.027 25000 OTC BB
10:31:13 AM Trade (at Ask) 0.028 50000 OTC BB
10:30:00 AM Trade (at Ask) 0.028 100 OTC BB
10:29:51 AM Trade (at Ask) 0.028 50000 OTC BB
10:29:09 AM Trade (at Ask) 0.028 90000 OTC BB
10:29:09 AM Trade (at Ask) 0.028 10000 OTC BB
10:29:09 AM Trade (at Ask) 0.028 100000 OTC BB
10:29:08 AM Trade (at Bid) 0.027 250000 OTC BB
10:29:08 AM Trade (at Bid) 0.027 250000 OTC BB
10:28:51 AM Trade (at Ask) 0.028 50000 OTC BB
10:26:49 AM Trade (at Ask) 0.028 5000 OTC BB
10:25:58 AM Bid 0.027 5000 OTC BB
10:22:34 AM Trade (at Ask) 0.028 15000 OTC BB
10:22:25 AM Trade (at Ask) 0.028 15000 OTC BB
10:22:15 AM Trade (at Ask) 0.028 5000 OTC BB
10:22:09 AM Trade (at Ask) 0.028 5000 OTC BB
10:20:33 AM Trade (at Ask) 0.028 10000 OTC BB
10:18:21 AM Trade (at Ask) 0.028 5000 OTC BB
10:16:56 AM Trade (at Ask) 0.028 5000 OTC BB
10:14:18 AM Trade 0.027 10000 OTC BB
10:14:18 AM Trade 0.027 35000 OTC BB
10:14:18 AM Trade 0.027 3500 OTC BB
10:14:18 AM Trade (at Bid) 0.026 150000 OTC BB
10:13:55 AM Trade (at Ask) 0.028 50000 OTC BB
10:11:18 AM Trade (at Ask) 0.028 50000 OTC BB
10:10:21 AM Trade (at Ask) 0.028 10000 OTC BB
10:09:14 AM Bid 0.026 5000 OTC BB
10:09:07 AM Trade (at Ask) 0.028 30000 OTC BB
10:09:07 AM Trade (at Ask) 0.028 30000 OTC BB
10:08:57 AM Trade (at Ask) 0.028 14000 OTC BB
10:08:57 AM Trade (at Ask) 0.028 30000 OTC BB
10:08:57 AM Trade (at Bid) 0.027 44000 OTC BB
10:08:48 AM Trade (at Ask) 0.028 10000 OTC BB
10:08:45 AM Trade (at Ask) 0.028 2500 OTC BB
10:08:42 AM Trade (at Ask) 0.028 50000 OTC BB
10:08:42 AM Trade (at Bid) 0.027 50000 OTC BB
10:08:42 AM Trade (at Ask) 0.028 50000 OTC BB
10:08:42 AM Trade (at Ask) 0.028 12000 OTC BB
10:08:42 AM Trade (at Ask) 0.028 5000 OTC BB
10:08:31 AM Trade (at Bid) 0.027 25000 OTC BB
10:07:49 AM Trade (at Ask) 0.028 8000 OTC BB
10:07:24 AM Trade (at Ask) 0.028 26000 OTC BB
10:07:20 AM Trade (at Ask) 0.028 20000 OTC BB
10:07:15 AM Trade (at Ask) 0.028 5000 OTC BB
10:07:08 AM Trade (at Ask) 0.028 21600 OTC BB
10:06:37 AM Trade (at Ask) 0.028 50000 OTC BB
10:06:26 AM Trade (at Ask) 0.028 5000 OTC BB
10:06:12 AM Trade (at Ask) 0.028 25000 OTC BB
10:06:12 AM Trade (at Ask) 0.028 25000 OTC BB
10:05:39 AM Trade (at Ask) 0.028 35000 OTC BB
10:05:17 AM Trade (at Ask) 0.028 25000 OTC BB
10:04:52 AM Trade (at Ask) 0.028 40000 OTC BB
10:04:46 AM Trade (at Ask) 0.028 20000 OTC BB
10:04:09 AM Bid 0.027 5000 OTC BB
10:04:04 AM Trade 0.027 100000 OTC BB
10:03:49 AM Ask 0.028 5000 OTC BB
10:03:37 AM Trade (at Ask) 0.027 29200 OTC BB
10:03:35 AM Trade (at Ask) 0.027 60800 OTC BB
10:03:35 AM Trade (at Ask) 0.027 40000 OTC BB
10:03:35 AM Trade (at Ask) 0.027 50000 OTC BB
10:03:35 AM Trade (at Bid) 0.026 200000 OTC BB
10:03:32 AM Trade (at Ask) 0.027 5000 OTC BB
10:03:21 AM Trade (at Ask) 0.027 5000 OTC BB
10:02:43 AM Trade (at Ask) 0.027 4000 OTC BB
10:02:11 AM Trade (at Ask) 0.027 500 OTC BB
10:01:23 AM Trade (at Ask) 0.027 47000 OTC BB
10:01:23 AM Trade (at Ask) 0.027 29200 OTC BB
10:01:23 AM Trade (at Ask) 0.027 23800 OTC BB
10:01:23 AM Trade (at Ask) 0.027 23800 OTC BB
10:01:23 AM Trade (at Ask) 0.027 10000 OTC BB
10:01:23 AM Trade (at Ask) 0.027 100000 OTC BB
10:01:23 AM Trade (at Ask) 0.027 30000 OTC BB
10:01:23 AM Trade (at Ask) 0.027 5000 OTC BB
10:01:23 AM Trade (at Ask) 0.027 5000 OTC BB
10:01:23 AM Trade (at Bid) 0.026 250000 OTC BB
10:01:22 AM Trade (at Ask) 0.027 10000 OTC BB
10:01:08 AM Trade (at Ask) 0.027 15000 OTC BB
10:00:53 AM Trade (at Ask) 0.027 5000 OTC BB
10:00:40 AM Trade (at Ask) 0.027 5000 OTC BB
10:00:33 AM Trade (at Ask) 0.027 20000 OTC BB
9:59:23 AM Trade (at Ask) 0.027 50000 OTC BB
9:58:10 AM Trade (at Ask) 0.027 50000 OTC BB
9:57:06 AM Trade (at Ask) 0.027 100000 OTC BB
9:56:29 AM Trade (at Ask) 0.027 20000 OTC BB
9:56:12 AM Trade (at Ask) 0.027 35000 OTC BB
9:55:17 AM Trade (at Ask) 0.027 20000 OTC BB
9:54:25 AM Bid 0.026 5000 OTC BB
9:54:15 AM Trade (at Ask) 0.027 10000 OTC BB
9:54:15 AM Trade (at Ask) 0.027 10000 OTC BB
9:54:13 AM Trade (at Ask) 0.027 10000 OTC BB
9:54:02 AM Trade (at Ask) 0.027 5000 OTC BB
9:45:30 AM Trade (at Ask) 0.027 20000 OTC BB
9:45:18 AM Trade 0.026 50000 OTC BB
9:45:08 AM Bid 0.025 5000 OTC BB
9:44:57 AM Trade (at Ask) 0.027 17000 OTC BB
9:44:17 AM Trade (at Ask) 0.027 5700 OTC BB
9:43:10 AM Trade (at Ask) 0.027 10000 OTC BB
9:42:48 AM Trade (at Ask) 0.027 15000 OTC BB
9:42:46 AM Trade (at Ask) 0.027 15000 OTC BB
9:42:09 AM Trade (at Ask) 0.027 7000 OTC BB
9:41:50 AM Bid 0.026 5000 OTC BB
9:41:13 AM Trade 0.024 10000 OTC BB
9:41:00 AM Trade (at Ask) 0.027 10000 OTC BB
9:40:42 AM Trade 0.026 10000 OTC BB
9:40:35 AM Ask 0.027 5000 OTC BB
9:39:33 AM Trade (at Ask) 0.026 100 OTC BB
9:39:19 AM Trade (at Ask) 0.026 10000 OTC BB
9:38:50 AM Trade (at Bid) 0.025 100000 OTC BB
9:38:50 AM Trade (at Bid) 0.025 100000 OTC BB
9:38:42 AM Trade (at Ask) 0.026 150000 OTC BB
9:38:37 AM Bid 0.025 5000 OTC BB
9:38:36 AM Trade 0.025 5000 OTC BB
9:38:27 AM Ask 0.026 5000 OTC BB
9:38:06 AM Trade 0.023 80000 OTC BB
9:37:58 AM Trade (at Ask) 0.025 25000 OTC BB
9:37:49 AM Trade (at Ask) 0.025 6700 OTC BB
9:37:12 AM Trade (at Ask) 0.025 10000 OTC BB
9:36:49 AM Trade (at Ask) 0.025 100000 OTC BB
9:36:48 AM Trade (at Ask) 0.025 100000 OTC BB
9:36:02 AM Trade (at Bid) 0.024 25000 OTC BB
9:36:02 AM Bid 0.024 5000 OTC BB
9:36:01 AM Trade (at Ask) 0.025 29900 OTC BB
9:36:01 AM Trade (at Ask) 0.025 15000 OTC BB
9:35:53 AM Ask 0.025 5000 OTC BB
9:35:03 AM Trade (at Ask) 0.024 5000 OTC BB
9:34:56 AM Trade 0.025 5000 OTC BB
9:34:34 AM Trade (at Bid) 0.023 5000 OTC BB
9:34:34 AM Trade 0.025 50000 OTC BB
~~~~~~~~~~~~~~~~~~~~~~~
Top OTC-BB Volume
LAST UPDATED: 4:00 pm EST Tuesday July 05, 2001
Number Symbol Price % Change 52wk High 52wk Low Volume
1 TTRIF $0.004 -4.65% 0.140 0.003 55,931,100
2 IBIZ $0.028 21.74% 1.219 0.015 20,779,500
3 BIKO $0.038 -14.54% 0.209 0.003 12,833,600
4 NRES $0.003 -3.03% 0.027 0.003 11,799,600
5 MFLM $0.002 -11.11% 0.020 0.002 11,030,800
6 DPCI $0.081 -10.00% 9.688 0.055 7,763,800
7 MPTV $0.009 -1.09% 0.060 0.006 6,461,400
8 IBIZ $0.023 15.00% 1.219 0.015 4,434,800
9 AREE $0.002 0.00% 0.052 0.002 4,026,800
10 TCPI $0.015 -40.00% 1.094 0.015 3,829,100
11 IBUI $0.029 -6.45% 0.410 0.030 3,806,900
12 ECNC $0.072 -4.00% 0.125 0.050 3,454,800
13 DNAP $0.061 -8.96% 0.155 0.056 3,260,100
14 USXP $0.035 20.69% 0.380 0.014 3,190,800
15 BMII $0.072 -10.00% 0.800 0.050 2,920,300
16 UFSI $0.011 -21.43% 0.350 0.010 2,887,000
17 KAHI $0.011 10.00% 0.290 0.009 2,456,000
18 CMKI $0.092 2.22% 1.125 0.080 2,414,700
19 ADGI $0.054 -5.26% 0.300 0.040 2,055,600
20 PLRP $0.023 -3.83% 0.180 0.024 1,965,000
21 ARYN $0.003 -10.71% 0.065 0.003 1,820,000
22 AMJC $0.065 -7.14% 63.300 0.055 1,798,000
23 NHTC $0.038 5.56% 0.438 0.009 1,714,200
24 LMRI $0.240 4.35% 275.000 0.180 1,457,800
25 KAHI $0.010 -10.71% 0.290 0.010 1,370,800
26 VCSY $0.037 0.00% 0.688 0.035 1,356,800
27 LRCM $0.043 -10.42% 0.075 0.010 1,329,200
28 CLSI $0.011 0.00% 0.090 0.011 1,208,300
29 ITMUF $0.045 -18.18% 1.220 0.050 1,193,200
30 AIRG $0.180 -18.18% 1.469 0.085 1,170,100
31 ADMD $0.135 35.00% 2.000 0.050 1,166,700
32 WWWN $0.017 -10.53% 3.688 0.015 1,140,100
33 WLGS $0.019 -24.00% 3.063 0.019 1,117,200
34 CMDI $0.120 -4.76% 10.938 0.045 1,026,100
35 OSFT $0.029 -3.33% 2.000 0.026 968,800
36 CGPN $0.035 6.06% 0.049 0.031 958,600
37 PNLK $0.016 -36.00% 2.813 0.013 943,400
38 OSULP $0.260 -7.14% 0.600 0.130 919,500
39 THFZ $0.063 5.00% 0.469 0.060 860,000
40 ENDV $0.062 3.33% 2.249 0.050 809,500
41 TSRG $0.024 9.09% 0.310 0.021 762,300
42 BBAN $0.063 -10.71% 0.710 0.065 749,700
43 TVCP $0.059 0.00% 0.938 0.035 731,600
44 STRU $0.046 2.22% 0.400 0.030 723,500
45 ZKEM $0.020 0.00% 0.204 0.012 685,200
46 AMBW $0.062 -4.62% 0.255 0.030 679,600
47 IBUI $0.031 0.00% 0.410 0.030 630,000
48 ABRX $0.260 -0.76% 0.460 0.160 604,000
49 MUZE $0.300 150.00% 3.375 0.080 601,000
50 BNTI $0.330 6.45% 0.594 0.101 600,200
Join the InvestorsHub Community
Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
