Closing Numbers/Time And Sales/Top 50/07-10-01
IBIZ TECHNOLOGY CORP.
Last: 0.0195
Change: -0.0035
High: 0.023
Low: 0.016
Previous Close: 0.023
Volume: 7,006,000
%Change: -15.22
Best Bid: 0.019
Best Ask: 0.021
# of Trades: 195
Avg Trade Size: 35,928
VWAP: 0.02
~~~~~~~~~~~~~~~~~~~~
Time & Sales
IBIZ TECHNOLOGY CORP - OTC BB: IBIZ
Rec. Time Action Price Volume Exch.
6:41:32 PM Ask 0.021 5000 OTC BB
6:41:32 PM Bid 0.019 5000 OTC BB
6:41:32 PM Ask 0.021 5000 OTC BB
6:41:32 PM Bid 0.019 5000 OTC BB
3:55:21 PM Trade (at Ask) 0.021 5000 OTC BB
3:54:49 PM Trade (at Ask) 0.021 5000 OTC BB
3:42:41 PM Trade 0.02 300000 OTC BB
3:42:34 PM Trade (at Ask) 0.021 273700 OTC BB
3:41:15 PM Ask 0.021 5000 OTC BB
3:40:31 PM Trade (at Ask) 0.02 250000 OTC BB
3:37:33 PM Trade (at Ask) 0.02 100000 OTC BB
3:36:25 PM Trade (at Ask) 0.02 62000 OTC BB
3:34:17 PM Trade (at Ask) 0.02 100000 OTC BB
3:33:33 PM Trade (at Ask) 0.02 100000 OTC BB
3:32:18 PM Trade (at Ask) 0.02 20000 OTC BB
3:32:04 PM Trade (at Ask) 0.02 40000 OTC BB
3:30:39 PM Trade (at Ask) 0.02 10000 OTC BB
3:28:46 PM Trade (at Ask) 0.02 10000 OTC BB
3:28:05 PM Trade (at Ask) 0.02 5000 OTC BB
3:26:22 PM Trade (at Ask) 0.02 4000 OTC BB
3:26:22 PM Trade (at Ask) 0.02 4000 OTC BB
3:22:05 PM Trade (at Ask) 0.02 50000 OTC BB
3:20:42 PM Trade (at Ask) 0.02 20000 OTC BB
3:20:11 PM Trade (at Ask) 0.02 5000 OTC BB
3:19:20 PM Trade (at Ask) 0.02 5000 OTC BB
3:18:30 PM Ask 0.02 5000 OTC BB
3:18:09 PM Bid 0.019 5000 OTC BB
3:18:03 PM Trade (at Bid) 0.02 100000 OTC BB
3:17:57 PM Trade (at Ask) 0.021 80000 OTC BB
3:17:52 PM Trade (at Bid) 0.02 25000 OTC BB
3:17:01 PM Trade (at Ask) 0.021 15000 OTC BB
3:16:53 PM Bid 0.02 5000 OTC BB
3:16:31 PM Trade (at Ask) 0.021 4500 OTC BB
3:16:20 PM Trade (at Ask) 0.021 500 OTC BB
3:12:49 PM Trade (at Ask) 0.021 4500 OTC BB
3:12:17 PM Trade (at Ask) 0.021 500 OTC BB
3:05:38 PM Trade 0.02 15000 OTC BB
3:05:27 PM Trade (at Ask) 0.021 115000 OTC BB
3:05:14 PM Trade 0.02 100000 OTC BB
3:04:25 PM Ask 0.021 5000 OTC BB
3:04:25 PM Ask 0.021 5000 OTC BB
3:03:49 PM Trade (at Ask) 0.02 5000 OTC BB
3:03:44 PM Ask 0.02 5000 OTC BB
3:03:44 PM Bid 0.019 5000 OTC BB
3:03:24 PM Bid 0.02 5000 OTC BB
2:52:07 PM Trade (at Ask) 0.021 30000 OTC BB
2:48:36 PM Trade (at Ask) 0.021 5000 OTC BB
2:48:14 PM Trade (at Ask) 0.021 5000 OTC BB
2:47:21 PM Bid 0.019 5000 OTC BB
2:47:12 PM Trade (at Bid) 0.018 5000 OTC BB
2:44:45 PM Trade (at Bid) 0.018 5000 OTC BB
2:44:44 PM Trade (at Bid) 0.018 5000 OTC BB
2:43:31 PM Trade (at Bid) 0.018 5000 OTC BB
2:42:41 PM Trade (at Bid) 0.018 5000 OTC BB
2:42:29 PM Trade (at Bid) 0.018 5000 OTC BB
2:41:42 PM Bid 0.018 5000 OTC BB
2:41:38 PM Trade 0.018 5000 OTC BB
2:41:04 PM Trade 0.018 5000 OTC BB
2:40:59 PM Trade 0.02 20000 OTC BB
2:40:34 PM Trade 0.018 5000 OTC BB
2:40:34 PM Trade 0.018 5000 OTC BB
2:39:48 PM Trade (at Bid) 0.017 5000 OTC BB
2:39:01 PM Trade 0.018 5000 OTC BB
2:38:52 PM Trade 0.019 100000 OTC BB
2:38:26 PM Trade 0.02 10000 OTC BB
2:38:09 PM Ask 0.021 5000 OTC BB
2:37:57 PM Trade 0.018 5000 OTC BB
2:37:01 PM Trade (at Ask) 0.02 40000 OTC BB
2:31:49 PM Trade (at Ask) 0.02 100000 OTC BB
2:31:48 PM Trade 0.019 150000 OTC BB
2:29:30 PM Trade (at Ask) 0.02 40000 OTC BB
2:27:43 PM Bid 0.017 5000 OTC BB
2:27:41 PM Trade (at Ask) 0.02 42000 OTC BB
2:27:41 PM Trade (at Bid) 0.019 100000 OTC BB
2:27:29 PM Bid 0.019 5000 OTC BB
2:27:29 PM Bid 0.017 5000 OTC BB
2:27:26 PM Trade (at Ask) 0.02 3000 OTC BB
2:27:26 PM Trade (at Ask) 0.02 5000 OTC BB
2:27:26 PM Trade 0.019 3000 OTC BB
2:27:25 PM Trade 0.019 5000 OTC BB
2:27:25 PM Trade 0.019 5000 OTC BB
2:27:24 PM Trade 0.019 38000 OTC BB
2:26:49 PM Trade (at Ask) 0.02 150000 OTC BB
2:25:47 PM Trade (at Ask) 0.02 150000 OTC BB
2:23:08 PM Bid 0.018 5000 OTC BB
2:23:06 PM Trade (at Ask) 0.02 20000 OTC BB
2:22:32 PM Trade (at Ask) 0.02 5000 OTC BB
2:21:07 PM Trade (at Ask) 0.02 20000 OTC BB
2:19:56 PM Trade (at Ask) 0.02 10000 OTC BB
2:02:24 PM Bid 0.017 5000 OTC BB
1:04:57 PM Trade (at Bid) 0.016 2900 OTC BB
1:04:57 PM Trade (at Bid) 0.016 2900 OTC BB
12:56:01 PM Trade (at Bid) 0.016 2200 OTC BB
12:56:01 PM Trade (at Bid) 0.016 27200 OTC BB
12:56:01 PM Trade 0.017 25000 OTC BB
12:48:43 PM Trade (at Bid) 0.016 200 OTC BB
12:29:39 PM Trade (at Bid) 0.016 5000 OTC BB
12:29:39 PM Trade (at Bid) 0.016 5000 OTC BB
12:29:09 PM Trade (at Bid) 0.016 4000 OTC BB
12:29:09 PM Trade 0.018 1000 OTC BB
12:29:09 PM Trade 0.018 1000 OTC BB
12:29:09 PM Trade (at Bid) 0.016 5000 OTC BB
12:08:06 PM Bid 0.016 5000 OTC BB
12:07:36 PM Trade (at Bid) 0.019 40000 OTC BB
12:07:15 PM Trade (at Ask) 0.02 300000 OTC BB
12:07:11 PM Trade (at Ask) 0.02 200000 OTC BB
12:06:22 PM Trade (at Bid) 0.019 100000 OTC BB
12:05:02 PM Bid 0.019 5000 OTC BB
12:03:47 PM Trade (at Ask) 0.02 100000 OTC BB
11:56:52 AM Trade 0.019 120000 OTC BB
11:39:39 AM Trade 0.019 5000 OTC BB
11:39:39 AM Trade (at Ask) 0.02 5000 OTC BB
11:34:50 AM Trade 0.019 57000 OTC BB
11:34:46 AM Bid 0.016 5000 OTC BB
11:34:27 AM Bid 0.017 5000 OTC BB
11:34:17 AM Trade (at Bid) 0.019 10000 OTC BB
11:32:28 AM Trade (at Bid) 0.019 25000 OTC BB
11:32:13 AM Trade (at Bid) 0.019 10000 OTC BB
11:32:13 AM Trade (at Bid) 0.019 10000 OTC BB
11:29:50 AM Trade (at Bid) 0.019 20000 OTC BB
11:29:50 AM Trade (at Bid) 0.019 20000 OTC BB
11:20:39 AM Trade (at Ask) 0.02 7500 OTC BB
11:19:39 AM Trade (at Ask) 0.02 5000 OTC BB
11:14:54 AM Trade (at Ask) 0.02 5000 OTC BB
11:01:36 AM Trade (at Bid) 0.019 6900 OTC BB
10:57:50 AM Trade (at Ask) 0.02 32000 OTC BB
10:57:12 AM Trade (at Ask) 0.02 10000 OTC BB
10:48:01 AM Trade (at Ask) 0.02 4000 OTC BB
10:46:33 AM Trade (at Ask) 0.02 15200 OTC BB
10:45:26 AM Trade (at Ask) 0.02 5000 OTC BB
10:44:19 AM Trade (at Ask) 0.02 5000 OTC BB
10:43:55 AM Trade (at Ask) 0.02 10000 OTC BB
10:40:38 AM Trade (at Ask) 0.02 40000 OTC BB
10:40:03 AM Trade (at Ask) 0.02 10000 OTC BB
10:39:43 AM Trade (at Ask) 0.02 5000 OTC BB
10:38:57 AM Trade (at Ask) 0.02 2000 OTC BB
10:38:33 AM Trade (at Ask) 0.02 40000 OTC BB
10:38:33 AM Trade (at Bid) 0.019 250000 OTC BB
10:37:42 AM Trade (at Ask) 0.02 2000 OTC BB
10:37:13 AM Trade (at Ask) 0.02 20000 OTC BB
10:37:13 AM Trade (at Ask) 0.02 20000 OTC BB
10:36:42 AM Trade (at Ask) 0.02 2000 OTC BB
10:35:11 AM Trade (at Ask) 0.02 2000 OTC BB
10:34:58 AM Trade (at Ask) 0.02 100 OTC BB
10:34:16 AM Trade (at Ask) 0.02 10000 OTC BB
10:34:02 AM Bid 0.019 5000 OTC BB
10:33:14 AM Trade 0.019 5000 OTC BB
10:32:52 AM Trade 0.019 5000 OTC BB
10:32:52 AM Trade 0.019 5000 OTC BB
10:32:29 AM Ask 0.02 5000 OTC BB
10:32:19 AM Trade (at Ask) 0.019 5000 OTC BB
10:32:18 AM Trade (at Ask) 0.019 2000 OTC BB
10:31:40 AM Trade (at Ask) 0.019 5000 OTC BB
10:31:32 AM Trade (at Ask) 0.019 5000 OTC BB
10:31:32 AM Trade (at Ask) 0.019 5000 OTC BB
10:31:25 AM Bid 0.018 5000 OTC BB
10:31:20 AM Trade (at Ask) 0.019 4400 OTC BB
10:27:09 AM Trade (at Ask) 0.019 35000 OTC BB
10:27:04 AM Ask 0.019 5000 OTC BB
10:26:56 AM Ask 0.018 5000 OTC BB
10:26:56 AM Ask 0.018 5000 OTC BB
10:26:33 AM Trade (at Ask) 0.019 5000 OTC BB
10:26:17 AM Trade (at Ask) 0.019 5600 OTC BB
10:26:05 AM Bid 0.017 5000 OTC BB
10:25:57 AM Ask 0.019 5000 OTC BB
10:25:45 AM Trade (at Ask) 0.02 2500 OTC BB
10:25:42 AM Trade (at Ask) 0.02 45000 OTC BB
10:25:42 AM Trade (at Bid) 0.018 45000 OTC BB
10:25:26 AM Trade (at Ask) 0.02 70000 OTC BB
10:25:25 AM Trade (at Bid) 0.018 100000 OTC BB
10:25:25 AM Trade (at Ask) 0.02 100000 OTC BB
10:25:05 AM Trade (at Ask) 0.02 20000 OTC BB
10:24:50 AM Bid 0.018 5000 OTC BB
10:24:48 AM Trade (at Ask) 0.02 5000 OTC BB
10:24:48 AM Trade (at Ask) 0.02 100000 OTC BB
10:24:48 AM Trade (at Ask) 0.02 5000 OTC BB
10:24:48 AM Trade (at Ask) 0.02 2000 OTC BB
10:24:48 AM Trade (at Ask) 0.02 25000 OTC BB
10:24:48 AM Trade (at Ask) 0.02 23000 OTC BB
10:24:48 AM Trade (at Ask) 0.02 5000 OTC BB
10:24:48 AM Trade (at Ask) 0.02 5000 OTC BB
10:24:48 AM Trade (at Ask) 0.02 5000 OTC BB
10:24:48 AM Trade (at Ask) 0.02 12000 OTC BB
10:24:19 AM Trade (at Bid) 0.019 20000 OTC BB
10:23:59 AM Trade (at Ask) 0.02 10000 OTC BB
10:23:47 AM Trade (at Ask) 0.02 21000 OTC BB
10:23:46 AM Trade (at Bid) 0.019 5000 OTC BB
10:23:46 AM Trade (at Ask) 0.02 30000 OTC BB
10:23:45 AM Trade (at Ask) 0.02 20000 OTC BB
10:23:45 AM Trade (at Ask) 0.02 18000 OTC BB
10:23:43 AM Trade (at Ask) 0.02 30000 OTC BB
10:23:42 AM Trade (at Ask) 0.02 10000 OTC BB
10:23:34 AM Ask 0.02 5000 OTC BB
10:23:19 AM Trade 0.02 10000 OTC BB
10:23:07 AM Bid 0.019 5000 OTC BB
10:23:04 AM Ask 0.021 5000 OTC BB
10:22:59 AM Trade (at Ask) 0.02 10000 OTC BB
10:22:19 AM Ask 0.02 5000 OTC BB
10:22:18 AM Trade (at Bid) 0.02 5000 OTC BB
10:14:55 AM Trade (at Bid) 0.02 50000 OTC BB
10:14:55 AM Trade (at Bid) 0.02 50000 OTC BB
10:14:38 AM Trade (at Ask) 0.021 5000 OTC BB
10:04:56 AM Trade (at Bid) 0.02 34700 OTC BB
10:03:10 AM Trade (at Bid) 0.02 10000 OTC BB
10:02:54 AM Trade (at Ask) 0.021 11000 OTC BB
10:00:52 AM Trade (at Bid) 0.02 10000 OTC BB
10:00:30 AM Trade (at Bid) 0.02 22800 OTC BB
10:00:30 AM Trade (at Bid) 0.02 100000 OTC BB
10:00:29 AM Trade (at Ask) 0.021 135400 OTC BB
10:00:17 AM Trade (at Ask) 0.021 25000 OTC BB
10:00:01 AM Ask 0.021 5000 OTC BB
9:58:35 AM Trade (at Bid) 0.02 20000 OTC BB
9:58:32 AM Trade (at Bid) 0.02 35000 OTC BB
9:55:58 AM Trade 0.021 30000 OTC BB
9:55:56 AM Trade 0.021 5000 OTC BB
9:55:55 AM Bid 0.02 5000 OTC BB
9:55:12 AM Trade (at Bid) 0.021 20000 OTC BB
9:54:29 AM Trade (at Bid) 0.021 100000 OTC BB
9:54:22 AM Trade (at Bid) 0.021 5000 OTC BB
9:52:28 AM Trade (at Bid) 0.021 40000 OTC BB
9:52:28 AM Trade (at Bid) 0.021 40000 OTC BB
9:51:18 AM Trade (at Bid) 0.021 50000 OTC BB
9:49:30 AM Trade (at Bid) 0.021 2600 OTC BB
9:47:51 AM Trade (at Bid) 0.021 77000 OTC BB
9:46:41 AM Trade (at Ask) 0.022 15000 OTC BB
9:46:28 AM Trade (at Ask) 0.022 40000 OTC BB
9:46:22 AM Trade (at Ask) 0.022 4000 OTC BB
9:46:15 AM Ask 0.022 5000 OTC BB
9:45:19 AM Trade (at Ask) 0.023 57200 OTC BB
9:45:02 AM Trade (at Ask) 0.023 20000 OTC BB
9:44:43 AM Bid 0.021 5000 OTC BB
9:44:33 AM Trade (at Bid) 0.022 10000 OTC BB
9:44:06 AM Bid 0.022 5000 OTC BB
9:43:42 AM Trade (at Ask) 0.023 5000 OTC BB
9:43:37 AM Trade (at Bid) 0.021 9000 OTC BB
9:43:13 AM Trade (at Bid) 0.021 5000 OTC BB
9:36:10 AM Trade 0.022 6000 OTC BB
9:36:10 AM Trade 0.022 33000 OTC BB
9:36:00 AM Bid 0.021 5000 OTC BB
9:35:59 AM Trade (at Bid) 0.022 5000 OTC BB
9:35:59 AM Trade (at Bid) 0.022 5000 OTC BB
9:35:09 AM Trade (at Ask) 0.023 20000 OTC BB
9:35:09 AM Trade (at Bid) 0.022 20000 OTC BB
9:34:38 AM Trade (at Bid) 0.022 5000 OTC BB
9:32:10 AM Trade (at Ask) 0.023 5000 OTC BB
9:30:53 AM Ask 0.023 5000 OTC BB
9:30:53 AM Bid 0.022 5000 OTC BB
9:30:53 AM Ask 0.023 5000 OTC BB
9:30:53 AM Bid 0.022 5000 OTC BB
9:30:44 AM Trade (at Ask) 0.023 50000 OTC BB
9:30:37 AM Trade (at Ask) 0.023 1000 OTC BB
9:30:37 AM Trade (at Bid) 0.022 5000 OTC BB
9:27:20 AM Bid 0.022 5000 OTC BB
9:08:34 AM Ask 0.023 5000 OTC BB
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Top OTC-BB Volume
LAST UPDATED: 4:00 pm EST Tuesday July 10, 2001
Number Symbol Price % Change 52wk High 52wk Low Volume
1 TTRIF $0.003 -11.76% 0.140 0.003 87,972,600
2 MFLM $0.001 -14.29% 0.020 0.001 25,260,300
3 NRES $0.003 -6.45% 0.027 0.003 19,238,800
4 IBUI $0.034 41.67% 0.410 0.017 9,107,600
5 IBIZ $0.020 -13.04% 1.219 0.015 7,006,000
6 GTLS $0.115 -23.33% 0.285 0.100 6,582,900
7 UFSI $0.014 -9.68% 0.330 0.010 4,651,900
8 PLRP $0.015 -16.67% 0.180 0.018 4,590,500
9 USXP $0.032 -15.79% 0.380 0.014 3,592,400
10 OSFT $0.010 -52.38% 1.938 0.021 3,562,300
11 BIKO $0.037 -2.37% 0.209 0.003 3,431,500
12 MPTV $0.008 -1.19% 0.060 0.006 3,358,500
13 LRCM $0.040 -11.11% 0.075 0.010 3,321,100
14 ARET $0.004 0.00% 0.073 0.004 3,245,100
15 STRU $0.043 -8.51% 0.400 0.030 2,530,300
16 BMII $0.064 -6.01% 0.750 0.050 2,295,400
17 FONX $0.265 -10.17% 1.390 0.240 2,144,100
18 ATTP $0.030 -6.25% 0.440 0.029 2,003,700
19 ECNC $0.070 -4.11% 0.125 0.050 1,924,200
20 RTHM $0.070 -3.45% 18.375 0.071 1,523,900
21 AREE $0.002 5.00% 0.052 0.002 1,518,600
22 KAHI $0.011 9.00% 0.290 0.009 1,505,700
23 AMJC $0.036 -29.41% 63.300 0.051 1,447,300
24 NCTI $0.130 -1.52% 0.540 0.125 1,405,300
25 ARCH $0.100 -16.67% 7.500 0.120 1,378,000
26 MJXC $0.053 -11.67% 0.240 0.013 1,375,400
27 PWIN $0.036 -14.29% 0.438 0.033 1,335,400
28 AXGI $0.018 0.00% 0.155 0.012 1,324,200
29 ATEG $0.005 0.00% 0.250 0.004 1,236,100
30 ZKEM $0.014 -22.22% 0.204 0.012 1,212,600
31 PHXU $0.061 0.00% 0.450 0.035 1,202,500
32 VNTK $0.070 0.00% 3.094 0.060 1,186,500
33 TDKM $1.010 26.25% 1.350 0.188 1,179,600
34 WACGQ $0.120 20.00% 0.110 0.055 1,102,500
35 ARYN $0.003 -3.23% 0.065 0.003 1,100,800
36 SRGO $0.018 -28.00% 11.250 0.012 1,047,200
37 CMKI $0.095 -9.52% 1.125 0.080 1,039,800
38 NHTC $0.040 0.00% 0.438 0.009 1,038,200
39 DNAP $0.071 1.43% 0.155 0.056 1,014,700
40 XSEL $0.080 -27.27% 0.350 0.100 1,003,100
41 ABRX $0.225 -10.00% 0.460 0.160 981,700
42 CGPN $0.035 6.06% 0.049 0.031 958,600
43 WWWN $0.022 10.00% 3.688 0.015 909,200
44 ITEC $0.062 -10.14% 0.640 0.020 899,700
45 IFTA $2.780 16.81% 224.000 1.030 868,800
46 CCTI $0.720 9.09% 5.500 0.400 856,400
47 CLRT $0.240 -14.29% 1.320 0.031 822,200
48 TCPI $0.012 0.00% 1.094 0.011 819,600
49 SFAD $0.015 -6.25% 0.400 0.013 798,000
50 WLGS $0.020 0.00% 3.063 0.019 797,200
