Time And Sales/Closing #s/Top Fifty...
FBNI F2 BROADCAST NETWORK
Last: 0.0062
04:01:43PM
4/16/2001
Change: +0.0002
High: 0.0069
Low: 0.0061
Previous Close: 0.006
Volume: 4,610,900
%Change: +3.33
Best Bid: 0.0061
Best Ask: 0.0063
# of Trades: 63
Avg Trade Size: 73,189
VWAP: 0.0087
~~~~~~~~~~~~~~~~~~~~~~~
Time & Sales
F2 BROADCAST NETWORK INC - OTC BB: FBNI
Rec. Time Action Price Volume Exch.
6:43:38 PM Ask 0.006 5000 OTC BB
6:43:38 PM Bid 0.006 5000 OTC BB
6:43:38 PM Ask 0.006 5000 OTC BB
6:43:38 PM Bid 0.006 5000 OTC BB
4:03:29 PM Ask 0.006 5000 OTC BB
4:03:29 PM Bid 0.006 5000 OTC BB
4:03:29 PM Ask 0.006 5000 OTC BB
4:03:29 PM Bid 0.006 5000 OTC BB
3:48:56 PM Trade (at Ask) 0.006 85000 OTC BB
3:48:21 PM Trade (at Ask) 0.006 500000 OTC BB
3:47:19 PM Trade (at Ask) 0.006 5000 OTC BB
3:44:57 PM Trade (at Ask) 0.006 50000 OTC BB
3:44:30 PM Trade (at Ask) 0.006 5000 OTC BB
3:44:14 PM Trade (at Ask) 0.006 20000 OTC BB
3:43:04 PM Trade (at Ask) 0.006 200000 OTC BB
3:42:26 PM Trade (at Ask) 0.006 5000 OTC BB
2:50:23 PM Trade (at Ask) 0.006 35000 OTC BB
2:49:09 PM Trade (at Ask) 0.006 25000 OTC BB
2:48:37 PM Trade (at Ask) 0.006 150000 OTC BB
2:40:50 PM Ask 0.006 5000 OTC BB
2:40:50 PM Ask 0.006 5000 OTC BB
2:40:50 PM Bid 0.006 5000 OTC BB
2:40:50 PM Ask 0.006 5000 OTC BB
2:40:50 PM Bid 0.006 5000 OTC BB
2:36:20 PM Trade (at Ask) 0.006 100000 OTC BB
2:35:07 PM Trade (at Ask) 0.006 100000 OTC BB
2:32:43 PM Trade (at Ask) 0.006 95100 OTC BB
2:12:10 PM Trade (at Ask) 0.006 4900 OTC BB
2:04:21 PM Ask 0.006 5000 OTC BB
2:04:21 PM Bid 0.006 5000 OTC BB
2:04:21 PM Ask 0.006 5000 OTC BB
2:04:21 PM Bid 0.006 5000 OTC BB
2:03:11 PM Trade (at Ask) 0.006 100000 OTC BB
1:46:50 PM Ask 0.006 5000 OTC BB
1:46:50 PM Bid 0.006 5000 OTC BB
1:46:50 PM Ask 0.006 5000 OTC BB
1:46:50 PM Bid 0.006 5000 OTC BB
1:43:31 PM Ask 0.006 5000 OTC BB
1:43:31 PM Bid 0.006 5000 OTC BB
1:43:31 PM Ask 0.006 5000 OTC BB
1:43:31 PM Ask 0.006 5000 OTC BB
1:43:31 PM Bid 0.006 5000 OTC BB
1:42:50 PM Ask 0.006 5000 OTC BB
1:42:50 PM Bid 0.006 5000 OTC BB
1:42:50 PM Ask 0.006 5000 OTC BB
1:42:50 PM Bid 0.006 5000 OTC BB
1:42:48 PM Trade (at Ask) 0.006 20000 OTC BB
1:42:48 PM Trade (at Ask) 0.006 99800 OTC BB
1:42:47 PM Trade (at Ask) 0.006 16100 OTC BB
1:42:33 PM Trade (at Ask) 0.006 5000 OTC BB
1:42:12 PM Trade (at Ask) 0.006 5000 OTC BB
1:41:31 PM Ask 0.006 5000 OTC BB
1:41:31 PM Bid 0.006 5000 OTC BB
1:41:31 PM Ask 0.006 5000 OTC BB
1:41:31 PM Bid 0.006 5000 OTC BB
1:40:37 PM Trade (at Ask) 0.006 100 OTC BB
1:36:42 PM Ask 0.006 5000 OTC BB
1:36:42 PM Bid 0.006 5000 OTC BB
1:36:42 PM Ask 0.006 5000 OTC BB
1:36:42 PM Bid 0.006 5000 OTC BB
1:36:42 PM Bid 0.006 5000 OTC BB
1:29:34 PM Ask 0.006 5000 OTC BB
1:29:34 PM Bid 0.006 5000 OTC BB
1:29:34 PM Ask 0.006 5000 OTC BB
1:29:34 PM Bid 0.006 5000 OTC BB
1:16:50 PM Ask 0.006 5000 OTC BB
1:16:50 PM Bid 0.006 5000 OTC BB
1:16:50 PM Ask 0.006 5000 OTC BB
1:16:50 PM Bid 0.006 5000 OTC BB
1:16:47 PM Trade (at Ask) 0.006 100000 OTC BB
1:16:43 PM Trade (at Ask) 0.006 100000 OTC BB
1:16:42 PM Ask 0.006 5000 OTC BB
1:16:42 PM Bid 0.006 5000 OTC BB
1:16:42 PM Ask 0.006 5000 OTC BB
1:16:42 PM Bid 0.006 5000 OTC BB
1:16:41 PM Trade (at Ask) 0.006 9900 OTC BB
1:16:28 PM Trade (at Ask) 0.006 5000 OTC BB
1:10:26 PM Ask 0.006 5000 OTC BB
1:10:26 PM Bid 0.006 5000 OTC BB
1:10:26 PM Ask 0.006 5000 OTC BB
1:10:26 PM Ask 0.006 5000 OTC BB
1:10:26 PM Bid 0.006 5000 OTC BB
1:07:03 PM Ask 0.006 5000 OTC BB
1:07:03 PM Bid 0.006 5000 OTC BB
1:07:03 PM Ask 0.006 5000 OTC BB
1:07:03 PM Bid 0.006 5000 OTC BB
1:06:53 PM Trade (at Ask) 0.006 12400 OTC BB
1:06:42 PM Trade (at Ask) 0.006 5000 OTC BB
1:04:11 PM Ask 0.006 5000 OTC BB
1:04:11 PM Bid 0.006 5000 OTC BB
1:04:11 PM Ask 0.006 5000 OTC BB
1:04:11 PM Bid 0.006 5000 OTC BB
1:01:30 PM Ask 0.006 5000 OTC BB
1:01:30 PM Bid 0.006 5000 OTC BB
1:01:30 PM Ask 0.006 5000 OTC BB
1:01:30 PM Bid 0.006 5000 OTC BB
1:01:18 PM Ask 0.006 5000 OTC BB
1:01:18 PM Bid 0.006 5000 OTC BB
1:01:18 PM Ask 0.006 5000 OTC BB
1:01:18 PM Bid 0.006 5000 OTC BB
1:01:18 PM Bid 0.006 5000 OTC BB
1:01:09 PM Trade (at Ask) 0.006 50000 OTC BB
1:00:45 PM Trade (at Ask) 0.006 100000 OTC BB
12:59:21 PM Ask 0.006 5000 OTC BB
12:59:21 PM Bid 0.006 5000 OTC BB
12:59:21 PM Ask 0.006 5000 OTC BB
12:59:21 PM Bid 0.006 5000 OTC BB
12:57:21 PM Trade (at Ask) 0.006 732800 OTC BB
12:54:31 PM Ask 0.006 5000 OTC BB
12:54:31 PM Bid 0.006 5000 OTC BB
12:54:31 PM Ask 0.006 5000 OTC BB
12:54:31 PM Bid 0.006 5000 OTC BB
12:54:13 PM Trade (at Ask) 0.006 70000 OTC BB
12:54:12 PM Trade (at Ask) 0.006 60000 OTC BB
12:49:38 PM Ask 0.006 5000 OTC BB
12:49:38 PM Bid 0.006 5000 OTC BB
12:49:38 PM Ask 0.006 5000 OTC BB
12:49:38 PM Bid 0.006 5000 OTC BB
12:48:50 PM Trade (at Ask) 0.006 20000 OTC BB
12:41:24 PM Ask 0.006 5000 OTC BB
12:41:24 PM Ask 0.006 5000 OTC BB
12:41:24 PM Bid 0.006 5000 OTC BB
12:41:24 PM Ask 0.006 5000 OTC BB
12:41:24 PM Bid 0.006 5000 OTC BB
12:38:30 PM Ask 0.006 5000 OTC BB
12:38:30 PM Bid 0.006 5000 OTC BB
12:38:30 PM Ask 0.006 5000 OTC BB
12:38:30 PM Bid 0.006 5000 OTC BB
12:37:59 PM Trade (at Ask) 0.006 15000 OTC BB
12:37:14 PM Ask 0.006 5000 OTC BB
12:37:14 PM Bid 0.006 5000 OTC BB
12:37:14 PM Ask 0.006 5000 OTC BB
12:37:14 PM Bid 0.006 5000 OTC BB
12:37:06 PM Trade (at Ask) 0.006 123800 OTC BB
12:36:59 PM Trade (at Ask) 0.006 20000 OTC BB
12:22:49 PM Ask 0.006 5000 OTC BB
12:22:49 PM Bid 0.006 5000 OTC BB
12:22:49 PM Ask 0.006 5000 OTC BB
12:22:49 PM Bid 0.006 5000 OTC BB
12:22:03 PM Trade (at Ask) 0.006 50000 OTC BB
12:22:03 PM Trade (at Ask) 0.006 50000 OTC BB
12:19:23 PM Ask 0.006 5000 OTC BB
12:19:23 PM Bid 0.006 5000 OTC BB
12:19:23 PM Ask 0.006 5000 OTC BB
12:19:23 PM Bid 0.006 5000 OTC BB
12:13:21 PM Trade (at Ask) 0.006 13900 OTC BB
12:13:10 PM Trade (at Ask) 0.006 100 OTC BB
11:20:03 AM Ask 0.006 5000 OTC BB
11:20:03 AM Bid 0.006 5000 OTC BB
11:20:03 AM Ask 0.006 5000 OTC BB
11:20:03 AM Bid 0.006 5000 OTC BB
11:17:25 AM Trade (at Ask) 0.006 5000 OTC BB
11:13:42 AM Trade (at Ask) 0.006 5000 OTC BB
11:13:28 AM Trade (at Ask) 0.006 3200 OTC BB
11:11:49 AM Trade (at Ask) 0.006 5000 OTC BB
10:51:27 AM Trade (at Ask) 0.006 5000 OTC BB
10:42:45 AM Trade (at Ask) 0.006 35000 OTC BB
10:39:33 AM Trade (at Ask) 0.006 125000 OTC BB
10:33:55 AM Trade (at Ask) 0.006 7500 OTC BB
10:27:48 AM Trade (at Ask) 0.006 10000 OTC BB
10:27:48 AM Trade (at Ask) 0.006 10000 OTC BB
10:22:15 AM Trade (at Ask) 0.006 30000 OTC BB
10:15:59 AM Trade (at Ask) 0.006 85000 OTC BB
10:14:43 AM Trade (at Ask) 0.006 10000 OTC BB
10:13:42 AM Trade (at Ask) 0.006 20000 OTC BB
10:13:33 AM Trade (at Ask) 0.006 300000 OTC BB
10:11:25 AM Trade (at Ask) 0.006 200000 OTC BB
10:09:02 AM Trade (at Ask) 0.006 50000 OTC BB
10:06:52 AM Trade 0.067 200000 OTC BB
10:04:29 AM Trade (at Ask) 0.006 50000 OTC BB
10:02:47 AM Trade (at Ask) 0.006 50000 OTC BB
9:59:21 AM Trade (at Ask) 0.006 5000 OTC BB
9:50:01 AM Trade (at Ask) 0.006 225000 OTC BB
9:32:10 AM Trade (at Ask) 0.006 30000 OTC BB
~~~~~~~~~~~~~~~~~~~~~~~
Top OTC-BB Volume
LAST UPDATED: 4:00 pm EST Monday April 16, 2001
Number Symbol Price % Change 52wk High 52wk Low Volume
1 TTRIF $0.010 -1.96% 0.000 0.000 40,695,300
2 NRES $0.006 -17.33% 0.000 0.000 15,987,800
3 BIKO $0.064 -3.03% 0.000 0.000 9,309,500
4 MPTV $0.012 -4.65% 0.000 0.000 8,135,600
5 NHTC $0.067 48.89% 0.000 0.000 7,761,900
6 MJXC $0.025 4.17% 0.000 0.000 7,554,800
7 PFCK $0.036 44.00% 0.000 0.000 7,372,700
8 IFTP $0.072 -6.36% 0.000 0.000 5,463,400
9 TELI $0.015 -9.94% 0.000 0.000 5,419,700
10 FBNI $0.006 1.67% 0.000 0.000 4,610,900
11 TRLT $0.274 -13.76% 0.000 0.000 4,409,000
12 MFLE $0.013 36.84% 0.000 0.000 3,878,400
13 BKTV $0.031 55.00% 0.000 0.000 3,634,100
14 UPSD $0.040 -50.00% 0.000 0.000 2,966,700
15 AREE $0.004 -21.82% 0.000 0.000 2,719,600
16 ITEC $0.094 -14.55% 0.000 0.000 2,672,000
17 NPNTQ $0.011 -15.38% 0.000 0.000 2,609,000
18 AXGI $0.045 -4.26% 0.000 0.000 2,507,200
19 THFZ $0.094 1.62% 0.000 0.000 2,302,900
20 ECNC $0.120 20.00% 0.000 0.000 2,214,500
21 TCPI $0.038 11.76% 0.000 0.000 2,200,800
22 TSRG $0.045 4.65% 0.000 0.000 2,190,300
23 IMON $0.135 12.50% 0.000 0.000 1,840,600
24 AMJY $0.004 -4.26% 0.000 0.000 1,742,600
25 TWAIQ $0.052 -13.93% 0.000 0.000 1,661,200
26 ARET $0.010 1.03% 0.000 0.000 1,654,400
27 STPW $0.020 100.00% 0.000 0.000 1,626,400
28 TLYX $0.014 0.00% 0.000 0.000 1,614,100
29 VALH $0.026 0.00% 0.000 0.000 1,555,400
30 WTHL $0.022 29.41% 0.000 0.000 1,514,900
31 QQQQ $1.270 0.00% 0.000 0.000 1,439,700
32 SHCC $0.006 -40.00% 0.000 0.000 1,373,900
33 AQCB $0.185 -2.63% 0.000 0.000 1,299,900
34 ARYN $0.005 -9.09% 0.000 0.000 1,227,100
35 ADGI $0.042 -14.29% 0.000 0.000 1,210,700
36 WLGS $0.051 0.00% 0.000 0.000 1,183,800
37 STRU $0.080 -5.88% 0.000 0.000 1,134,100
38 INSY $0.110 120.00% 0.000 0.000 1,074,500
39 FONX $0.385 0.00% 0.000 0.000 1,039,100
40 AURA $0.530 -4.50% 0.000 0.000 1,038,100
41 MYIQ $0.013 -3.70% 0.000 0.000 1,018,900
42 MXMX $0.085 25.55% 0.000 0.000 999,800
43 CGPN $0.040 -2.44% 0.000 0.000 984,300
44 NCTI $0.138 0.73% 0.000 0.000 959,000
45 MYNG $0.053 3.92% 0.000 0.000 913,500
46 ATTP $0.066 -7.04% 0.000 0.000 847,200
47 LGST $0.580 65.71% 0.000 0.000 836,900
48 IBUI $0.058 3.57% 0.000 0.000 806,700
49 DNAP $0.084 -1.18% 0.000 0.000 800,800
50 TMGS $0.023 0.00% 0.000 0.000 788,300
~~~~~~~~~~~~~~~~~~~~~~~~~~~~
News 
Market Data 
Discover 
