F2 Broadcast Network (fka FTWB)

[papaH]

F2 BROADCAST NETWORK - Closing Numbers...

03:48:31PM

4/10/2001

Day Volume 6,768,400

# of Trades: 64

Avg Trade Size: 105,756

VWAP 0.0065

Last: 0.0069

Change: -0.0001

High: 0.0072

Low: 0.0065

Previous Close: 0.007

%Change: -1.43

Best Bid: 0.0069

Best Ask: 0.0072


Time & Sales
F2 BROADCAST NETWORK INC - OTC BB: FBNI

Rec. Time Action Price Volume Exch.
6:38:12 PM Ask 0.007 5000 OTC BB
6:38:12 PM Bid 0.006 5000 OTC BB
6:38:12 PM Ask 0.007 5000 OTC BB
6:38:12 PM Bid 0.006 5000 OTC BB
4:04:52 PM Ask 0.007 5000 OTC BB
4:04:52 PM Bid 0.006 5000 OTC BB
4:04:52 PM Ask 0.007 5000 OTC BB
4:04:52 PM Bid 0.006 5000 OTC BB
3:48:31 PM Trade (at Bid) 0.006 35000 OTC BB
3:39:25 PM Trade (at Bid) 0.006 1000 OTC BB
3:26:40 PM Trade (at Ask) 0.007 35000 OTC BB
3:21:59 PM Trade (at Ask) 0.007 100000 OTC BB
3:08:04 PM Trade (at Ask) 0.007 6500 OTC BB
3:07:40 PM Trade (at Bid) 0.006 10000 OTC BB
3:07:14 PM Trade (at Ask) 0.007 33000 OTC BB
2:54:16 PM Trade (at Ask) 0.007 300000 OTC BB
2:48:40 PM Trade (at Bid) 0.006 138000 OTC BB
2:42:22 PM Trade (at Ask) 0.007 245000 OTC BB
2:42:17 PM Trade (at Bid) 0.006 130000 OTC BB
2:25:59 PM Ask 0.007 5000 OTC BB
2:25:59 PM Ask 0.007 5000 OTC BB
2:25:59 PM Bid 0.006 5000 OTC BB
2:25:59 PM Ask 0.007 5000 OTC BB
2:25:59 PM Bid 0.006 5000 OTC BB
2:09:09 PM Ask 0.007 5000 OTC BB
2:09:09 PM Bid 0.006 5000 OTC BB
2:09:09 PM Ask 0.007 5000 OTC BB
2:09:09 PM Bid 0.006 5000 OTC BB
2:03:14 PM Trade (at Ask) 0.007 21500 OTC BB
1:59:00 PM Ask 0.007 5000 OTC BB
1:59:00 PM Bid 0.006 5000 OTC BB
1:59:00 PM Ask 0.007 5000 OTC BB
1:59:00 PM Bid 0.006 5000 OTC BB
1:57:21 PM Trade (at Ask) 0.007 5000 OTC BB
1:54:03 PM Ask 0.007 5000 OTC BB
1:54:03 PM Bid 0.006 5000 OTC BB
1:54:03 PM Ask 0.007 5000 OTC BB
1:54:03 PM Bid 0.006 5000 OTC BB
1:53:12 PM Trade (at Ask) 0.007 5000 OTC BB
1:41:14 PM Ask 0.007 5000 OTC BB
1:41:14 PM Ask 0.007 5000 OTC BB
1:41:14 PM Bid 0.006 5000 OTC BB
1:41:14 PM Ask 0.007 5000 OTC BB
1:41:14 PM Bid 0.006 5000 OTC BB
1:40:06 PM Trade (at Bid) 0.006 125000 OTC BB
1:40:05 PM Trade (at Bid) 0.006 165000 OTC BB
1:37:18 PM Trade (at Bid) 0.006 10000 OTC BB
1:37:18 PM Trade (at Ask) 0.007 10000 OTC BB
1:37:15 PM Bid 0.006 5000 OTC BB
1:16:20 PM Trade (at Ask) 0.007 150000 OTC BB
1:15:57 PM Bid 0.007 5000 OTC BB
1:15:32 PM Trade (at Ask) 0.007 250000 OTC BB
1:15:00 PM Trade (at Bid) 0.006 55000 OTC BB
1:14:26 PM Trade (at Ask) 0.007 100000 OTC BB
1:13:43 PM Trade (at Ask) 0.007 500000 OTC BB
1:07:25 PM Trade (at Ask) 0.007 50000 OTC BB
1:01:14 PM Trade (at Ask) 0.007 200000 OTC BB
12:59:39 PM Trade (at Bid) 0.006 100000 OTC BB
12:59:25 PM Trade (at Ask) 0.007 100000 OTC BB
12:59:20 PM Ask 0.007 5000 OTC BB
12:59:20 PM Ask 0.007 5000 OTC BB
12:36:49 PM Trade (at Ask) 0.006 200000 OTC BB
12:36:04 PM Trade (at Ask) 0.006 500000 OTC BB
12:30:56 PM Ask 0.006 5000 OTC BB
12:26:21 PM Ask 0.007 5000 OTC BB
12:26:21 PM Bid 0.006 5000 OTC BB
12:26:21 PM Ask 0.007 5000 OTC BB
12:26:21 PM Bid 0.006 5000 OTC BB
11:47:56 AM Trade (at Ask) 0.007 300000 OTC BB
11:47:48 AM Trade (at Ask) 0.007 138000 OTC BB
11:45:19 AM Trade (at Ask) 0.007 311300 OTC BB
11:36:22 AM Trade (at Bid) 0.006 5000 OTC BB
11:35:34 AM Trade (at Bid) 0.006 5000 OTC BB
11:34:54 AM Trade (at Bid) 0.006 5000 OTC BB
11:30:38 AM Trade (at Bid) 0.006 5000 OTC BB
11:28:11 AM Trade (at Bid) 0.006 5000 OTC BB
11:27:35 AM Trade (at Bid) 0.006 5000 OTC BB
11:26:52 AM Trade (at Ask) 0.007 200000 OTC BB
11:19:01 AM Trade (at Ask) 0.007 24000 OTC BB
10:41:29 AM Trade (at Bid) 0.006 5000 OTC BB
10:41:29 AM Trade (at Bid) 0.006 5000 OTC BB
10:16:00 AM Trade (at Bid) 0.006 31800 OTC BB
10:03:24 AM Trade (at Bid) 0.006 5000 OTC BB
10:03:20 AM Ask 0.007 5000 OTC BB
10:02:32 AM Trade (at Ask) 0.006 159000 OTC BB
10:00:05 AM Trade (at Ask) 0.006 5000 OTC BB
10:00:04 AM Trade (at Ask) 0.006 206000 OTC BB
9:59:51 AM Trade (at Ask) 0.006 100000 OTC BB
9:59:45 AM Trade (at Ask) 0.006 100000 OTC BB
9:58:26 AM Trade (at Ask) 0.006 60000 OTC BB
9:57:39 AM Trade (at Ask) 0.006 20000 OTC BB
9:56:47 AM Trade (at Ask) 0.006 10000 OTC BB
9:55:32 AM Trade (at Ask) 0.006 130000 OTC BB
9:55:32 AM Trade (at Ask) 0.006 130000 OTC BB
9:54:58 AM Trade (at Ask) 0.006 230000 OTC BB
9:54:47 AM Trade (at Ask) 0.006 20000 OTC BB
9:54:47 AM Trade (at Ask) 0.006 20000 OTC BB
9:53:18 AM Trade (at Ask) 0.006 25000 OTC BB
9:51:25 AM Ask 0.006 5000 OTC BB
9:51:17 AM Trade (at Bid) 0.006 5000 OTC BB
9:51:17 AM Trade (at Bid) 0.006 5000 OTC BB
9:51:17 AM Trade (at Bid) 0.006 5000 OTC BB
9:50:41 AM Trade (at Bid) 0.006 50000 OTC BB
9:50:39 AM Trade (at Ask) 0.007 50000 OTC BB
9:49:08 AM Trade (at Ask) 0.007 158000 OTC BB
9:48:58 AM Bid 0.006 5000 OTC BB
9:48:46 AM Trade (at Ask) 0.007 74000 OTC BB
9:40:57 AM Trade (at Ask) 0.007 75000 OTC BB
9:39:04 AM Bid 0.007 5000 OTC BB

OTCBB Newswire

After Market Report
4/10/2001

Snapshot as of Market Close

Ticker Symbol Last Price Up/Down Volume
1.NRES
.0080
+.001
38,639,200

2.MPTV
.0120
-.00
14,658,300

3.TTRIF
.0112
-.00
13,487,000

4.NHTC
.0610
-.0380
9,129,300

5.FBNI
.0069
-.00
6,768,400

6.SHCC
.0060
-.001
5,830,400

7.IFTP
.0790
+.001
5,557,200

8.BIKO
.0653
-.00
4,741,900

9.ECNC
.1480
+.058
3,380,300

10.TLRT
.3050
--
3,140,000

11.SKGV
.0320
+.004
2,930,000