F2/TIME & SALES/22.8M/CLOSING NUMBERS/TOP 50/...
Last: 0.006
04:00:16 PM
4/18/2001
Change: +0.0002
High: 0.0068
Low: 0.0058
Previous Close: 0.0058
Volume: 22,832,900
%Change: +3.45
Best Bid: 0.006
Best Ask: 0.0062
Avg Trade Size: 160,795
VWAP: 0.0071
~~~~~~~~~~~~~~~~~~~~~~~~~~~
Top OTC-BB Volume
LAST UPDATED: 4:00 pm EST Wednesday April 18, 2001
Number Symbol Price % Change 52wk High 52wk Low Volume
1 TTRIF $0.010 -4.00% 0.175 0.009 47,162,200
2 FBNI $0.006 3.45% 0.844 0.005 22,832,900
3 MYIQ $0.039 94.00% 0.230 0.010 17,188,400
4 NRES $0.006 -44.00% 0.043 0.003 12,874,900
5 BIKO $0.064 5.83% 0.420 0.003 11,728,500
6 DPCI $0.150 -6.25% 9.688 0.055 11,253,000
7 IFTP $0.069 -1.43% 6.000 0.065 8,984,600
8 MPTV $0.012 15.00% 0.078 0.011 7,959,000
9 TELI $0.015 -25.00% 4.125 0.012 7,057,600
10 AMJY $0.004 2.27% 0.211 0.004 6,812,100
11 TLYX $0.014 40.00% 1.000 0.012 6,154,500
12 IBUI $0.069 15.00% 0.710 0.030 5,701,300
13 NHTC $0.056 12.00% 1.000 0.009 5,343,200
14 ARET $0.009 -14.00% 0.219 0.009 3,595,700
15 CGPN $0.040 33.33% 1.250 0.031 3,443,800
16 NCTI $0.137 -2.14% 1.000 0.134 3,232,100
17 WLGS $0.038 -24.00% 4.000 0.045 2,960,100
18 PFCK $0.030 -25.00% 0.890 0.015 2,912,700
19 AURA $0.610 10.91% 0.590 0.340 2,532,200
20 AIPN $0.148 -7.50% 0.813 0.100 2,345,400
21 FONX $0.390 5.41% 2.030 0.280 2,131,700
22 VCSY $0.060 0.00% 1.000 0.039 1,831,500
23 MFLE $0.010 0.00% 0.438 0.007 1,734,100
24 NPNTQ $0.013 25.00% 0.430 0.010 1,617,300
25 LRCM $0.018 -10.00% 0.190 0.010 1,519,000
26 WTHL $0.032 6.67% 0.140 0.011 1,487,600
27 STRU $0.082 17.14% 0.400 0.059 1,308,300
28 EONE $0.023 15.00% 0.395 0.021 1,303,400
29 TRKR $0.040 0.00% 0.280 0.031 1,298,000
30 CLRT $0.154 18.46% 2.250 0.031 1,277,000
31 ITEC $0.090 0.00% 0.969 0.020 1,207,100
32 SFAD $0.016 -22.50% 0.400 0.013 1,191,200
33 TCPI $0.046 -8.00% 1.313 0.030 1,142,900
34 THFZ $0.117 17.00% 0.469 0.060 1,134,300
35 AREE $0.005 -2.13% 0.085 0.004 1,071,000
36 MRTO $0.120 9.09% 10.250 0.095 1,067,000
37 ECNC $0.117 -2.50% 2.125 0.065 1,027,200
38 ADGI $0.047 17.50% 0.360 0.040 1,024,700
39 DNAP $0.086 -4.44% 0.155 0.066 999,400
40 TWAIQ $0.035 -30.00% 0.430 0.043 962,500
41 AQCI $0.074 5.71% 1.031 0.060 953,000
42 AXGI $0.041 2.50% 0.155 0.030 944,200
43 HVST $0.020 100.00% 0.090 0.005 933,800
44 DYGN $0.250 8.70% 0.710 0.160 904,500
45 KKRS $0.100 -9.09% 1.813 0.100 870,100
46 PWIN $0.055 10.00% 0.625 0.040 857,100
47 TSRG $0.038 -5.00% 0.310 0.021 846,900
48 EBNK $0.175 16.67% 3.250 0.018 841,300
49 IMON $0.124 -4.62% 1.906 0.030 828,500
50 LGST $0.890 21.92% 3.375 0.281 814,500
~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Time & Sales
F2 BROADCAST NETWORK INC - OTC BB: FBNI
Rec. Time Action Price Volume Exch.
4:02:35 PM Ask 0.006 5000 OTC BB
4:02:35 PM Bid 0.006 5000 OTC BB
4:02:35 PM Ask 0.006 5000 OTC BB
4:02:35 PM Bid 0.006 5000 OTC BB
4:00:20 PM Trade (at Ask) 0.006 150000 OTC BB
3:58:59 PM Trade (at Ask) 0.006 450000 OTC BB
3:57:29 PM Trade (at Ask) 0.006 100000 OTC BB
3:57:22 PM Trade (at Ask) 0.006 150000 OTC BB
3:53:37 PM Bid 0.006 5000 OTC BB
3:53:30 PM Trade (at Ask) 0.006 1375000 OTC BB
3:52:47 PM Trade (at Ask) 0.006 200000 OTC BB
3:50:11 PM Trade (at Ask) 0.006 32000 OTC BB
3:50:08 PM Trade (at Ask) 0.006 31000 OTC BB
3:49:59 PM Trade (at Ask) 0.006 100000 OTC BB
3:49:59 PM Trade (at Bid) 0.005 100000 OTC BB
3:49:01 PM Trade (at Ask) 0.006 100000 OTC BB
3:48:58 PM Bid 0.005 5000 OTC BB
3:48:55 PM Trade (at Ask) 0.006 50000 OTC BB
3:47:58 PM Trade (at Ask) 0.006 25000 OTC BB
3:45:00 PM Bid 0.006 5000 OTC BB
3:45:00 PM Bid 0.006 5000 OTC BB
3:44:10 PM Trade (at Ask) 0.006 961500 OTC BB
3:40:15 PM Trade (at Ask) 0.006 625000 OTC BB
3:39:30 PM Trade (at Ask) 0.006 50000 OTC BB
3:38:54 PM Bid 0.005 5000 OTC BB
3:29:53 PM Trade (at Ask) 0.006 500000 OTC BB
3:29:40 PM Trade (at Ask) 0.006 306000 OTC BB
3:25:30 PM Trade (at Ask) 0.006 250000 OTC BB
3:25:26 PM Trade (at Ask) 0.006 250000 OTC BB
3:25:25 PM Trade (at Ask) 0.006 25000 OTC BB
3:25:23 PM Trade (at Ask) 0.006 30000 OTC BB
3:19:15 PM Trade (at Ask) 0.006 900 OTC BB
3:18:56 PM Trade (at Ask) 0.006 183500 OTC BB
3:16:58 PM Trade (at Ask) 0.006 500000 OTC BB
3:07:12 PM Trade 0.005 1400000 OTC BB
3:05:51 PM Bid 0.006 5000 OTC BB
3:02:01 PM Trade (at Ask) 0.006 106800 OTC BB
2:58:58 PM Trade (at Ask) 0.006 200 OTC BB
2:58:55 PM Trade (at Ask) 0.006 50000 OTC BB
2:58:44 PM Bid 0.005 5000 OTC BB
2:58:44 PM Bid 0.005 5000 OTC BB
2:58:38 PM Trade (at Ask) 0.006 90000 OTC BB
2:55:16 PM Trade (at Ask) 0.006 250000 OTC BB
2:55:15 PM Trade (at Ask) 0.006 150000 OTC BB
2:54:54 PM Trade (at Ask) 0.006 250000 OTC BB
2:31:12 PM Trade (at Ask) 0.006 5700 OTC BB
2:25:18 PM Trade (at Ask) 0.006 500000 OTC BB
2:23:56 PM Trade (at Ask) 0.006 195000 OTC BB
2:23:28 PM Trade (at Ask) 0.006 5000 OTC BB
2:18:19 PM Trade (at Ask) 0.006 30000 OTC BB
2:17:21 PM Trade 0.061 500000 OTC BB
2:17:19 PM Trade (at Ask) 0.006 500000 OTC BB
2:11:49 PM Trade (at Ask) 0.006 5000 OTC BB
2:11:02 PM Trade (at Ask) 0.006 150000 OTC BB
2:09:09 PM Trade (at Ask) 0.006 5000 OTC BB
2:02:04 PM Trade (at Ask) 0.006 500000 OTC BB
2:01:48 PM Trade (at Ask) 0.006 250000 OTC BB
1:40:57 PM Trade (at Ask) 0.006 60000 OTC BB
1:38:32 PM Trade (at Ask) 0.006 283700 OTC BB
1:37:30 PM Trade (at Ask) 0.006 9000 OTC BB
1:34:30 PM Trade (at Ask) 0.006 20000 OTC BB
1:30:57 PM Trade (at Ask) 0.006 2000 OTC BB
1:30:57 PM Trade (at Ask) 0.006 10000 OTC BB
1:30:09 PM Trade (at Ask) 0.006 37000 OTC BB
1:30:00 PM Trade (at Ask) 0.006 5000 OTC BB
1:30:00 PM Trade (at Ask) 0.006 5000 OTC BB
1:28:46 PM Trade (at Ask) 0.006 1000 OTC BB
1:23:54 PM Trade (at Ask) 0.006 160000 OTC BB
1:05:25 PM Trade (at Ask) 0.006 37000 OTC BB
1:05:15 PM Trade (at Ask) 0.006 100000 OTC BB
1:05:06 PM Trade (at Ask) 0.006 150000 OTC BB
1:04:33 PM Trade (at Ask) 0.006 150000 OTC BB
1:00:53 PM Trade (at Ask) 0.006 5000 OTC BB
12:55:14 PM Trade (at Ask) 0.006 50000 OTC BB
12:55:06 PM Trade (at Ask) 0.006 25000 OTC BB
12:53:29 PM Trade (at Ask) 0.006 5000 OTC BB
12:29:14 PM Trade (at Ask) 0.006 160000 OTC BB
12:15:59 PM Trade (at Ask) 0.006 10000 OTC BB
12:15:56 PM Trade (at Ask) 0.006 190000 OTC BB
12:09:17 PM Trade (at Ask) 0.006 10000 OTC BB
12:08:12 PM Trade (at Ask) 0.006 50000 OTC BB
12:00:03 PM Trade (at Ask) 0.006 22500 OTC BB
11:56:45 AM Trade (at Ask) 0.006 44800 OTC BB
11:56:33 AM Trade (at Ask) 0.006 200 OTC BB
11:56:07 AM Trade (at Ask) 0.006 50000 OTC BB
11:56:07 AM Trade (at Ask) 0.006 50000 OTC BB
11:50:43 AM Trade (at Ask) 0.006 22500 OTC BB
11:45:31 AM Trade (at Ask) 0.006 40000 OTC BB
11:45:31 AM Trade (at Ask) 0.006 190000 OTC BB
11:38:17 AM Trade (at Ask) 0.006 22500 OTC BB
11:36:54 AM Trade (at Ask) 0.006 31000 OTC BB
11:34:56 AM Trade (at Ask) 0.006 225000 OTC BB
11:34:48 AM Trade (at Ask) 0.006 25000 OTC BB
11:33:21 AM Trade (at Ask) 0.006 200000 OTC BB
11:30:23 AM Trade (at Ask) 0.006 109800 OTC BB
11:27:05 AM Trade (at Ask) 0.006 5000 OTC BB
11:22:22 AM Trade (at Ask) 0.006 1200 OTC BB
11:22:22 AM Trade (at Ask) 0.006 1200 OTC BB
10:58:34 AM Trade (at Ask) 0.006 19000 OTC BB
10:58:27 AM Trade (at Ask) 0.006 50000 OTC BB
10:58:27 AM Trade (at Ask) 0.006 50000 OTC BB
10:58:27 AM Trade (at Ask) 0.006 50000 OTC BB
10:57:22 AM Trade (at Ask) 0.006 134800 OTC BB
10:56:15 AM Trade (at Ask) 0.006 200 OTC BB
10:50:50 AM Trade (at Ask) 0.006 100000 OTC BB
10:50:50 AM Trade (at Ask) 0.006 100000 OTC BB
10:50:37 AM Trade (at Ask) 0.006 39900 OTC BB
10:47:51 AM Trade (at Ask) 0.006 100 OTC BB
10:44:35 AM Trade (at Ask) 0.006 20000 OTC BB
10:44:08 AM Trade (at Ask) 0.006 125000 OTC BB
10:43:25 AM Trade (at Ask) 0.006 65000 OTC BB
10:26:54 AM Trade (at Ask) 0.006 100000 OTC BB
10:26:54 AM Trade (at Ask) 0.006 160000 OTC BB
10:26:53 AM Trade (at Ask) 0.006 40000 OTC BB
10:26:15 AM Trade (at Ask) 0.006 5000 OTC BB
10:26:15 AM Trade (at Ask) 0.006 25000 OTC BB
10:26:02 AM Trade (at Ask) 0.006 22500 OTC BB
10:25:18 AM Trade (at Ask) 0.006 31000 OTC BB
10:23:49 AM Trade (at Ask) 0.006 70000 OTC BB
10:23:41 AM Trade (at Ask) 0.006 100000 OTC BB
10:22:36 AM Trade (at Ask) 0.006 600000 OTC BB
10:19:45 AM Trade (at Ask) 0.006 150000 OTC BB
10:18:16 AM Trade (at Ask) 0.006 100 OTC BB
10:16:56 AM Trade (at Ask) 0.006 475000 OTC BB
10:16:56 AM Trade (at Ask) 0.006 340100 OTC BB
10:16:56 AM Trade (at Ask) 0.006 340100 OTC BB
10:16:56 AM Trade (at Ask) 0.006 125000 OTC BB
10:16:49 AM Trade (at Ask) 0.006 15000 OTC BB
10:15:48 AM Trade (at Ask) 0.006 430000 OTC BB
10:15:32 AM Trade (at Ask) 0.006 70000 OTC BB
10:14:37 AM Trade (at Ask) 0.006 34000 OTC BB
10:14:03 AM Trade (at Ask) 0.006 816700 OTC BB
10:13:09 AM Trade (at Ask) 0.006 130000 OTC BB
10:11:56 AM Trade (at Ask) 0.006 159800 OTC BB
10:11:56 AM Trade (at Ask) 0.006 159800 OTC BB
10:08:09 AM Trade (at Ask) 0.006 4000 OTC BB
10:04:13 AM Trade (at Ask) 0.006 60000 OTC BB
10:03:46 AM Trade (at Ask) 0.006 100000 OTC BB
10:02:23 AM Trade (at Ask) 0.006 125000 OTC BB
10:00:22 AM Trade (at Ask) 0.006 95000 OTC BB
9:59:43 AM Trade (at Ask) 0.006 150000 OTC BB
9:58:14 AM Trade (at Ask) 0.006 150000 OTC BB
9:55:53 AM Trade (at Ask) 0.006 100000 OTC BB
9:55:52 AM Trade (at Ask) 0.006 200000 OTC BB
9:54:39 AM Trade (at Ask) 0.006 18000 OTC BB
9:54:39 AM Trade (at Ask) 0.006 18000 OTC BB
9:49:45 AM Trade (at Ask) 0.006 816700 OTC BB
9:48:47 AM Trade (at Ask) 0.006 5000 OTC BB
9:47:30 AM Trade (at Ask) 0.006 250000 OTC BB
9:45:05 AM Trade (at Ask) 0.006 500000 OTC BB
9:44:55 AM Trade (at Ask) 0.006 250000 OTC BB
9:44:55 AM Trade (at Ask) 0.006 250000 OTC BB
9:42:14 AM Trade (at Ask) 0.006 225000 OTC BB
9:38:55 AM Trade (at Ask) 0.006 300000 OTC BB
9:38:40 AM Trade (at Ask) 0.006 250000 OTC BB
9:36:35 AM Trade (at Ask) 0.006 300000 OTC BB
9:35:27 AM Trade (at Ask) 0.006 150000 OTC BB
9:31:11 AM Trade (at Ask) 0.006 5000 OTC BB
9:31:04 AM Trade (at Ask) 0.006 300 OTC BB
9:29:27 AM Bid 0.006 5000 OTC BB
News 
Market Data 
Discover 
