F2 BROADCAST NETWORK/CLOSING NUMERS 5/1/01
Last: 0.0032
03:49:18 PM
5/01/2001
Change: -0.0007
High: 0.004
Low: 0.0031
Previous Close: 0.0039
Volume: 3,817,500
# of Trades: 37
Avg Trade Size: 103,176
%Change: -17.95
Best Bid: 0.0034
Best Ask: 0.0036
~~~~~~~~~~~~~~~~~~~~~~~
Time & Sales
F2 BROADCAST NETWORK INC - OTC BB: FBNIE
Rec. Time Action Price Volume Exch.
3:49:19 PM Trade (at Ask) 0.003 538400 OTC BB
3:47:33 PM Trade (at Ask) 0.003 208400 OTC BB
3:47:17 PM Trade (at Ask) 0.003 261000 OTC BB
3:43:23 PM Trade (at Ask) 0.003 34000 OTC BB
3:36:35 PM Trade (at Ask) 0.003 35000 OTC BB
3:13:55 PM Trade (at Ask) 0.003 10000 OTC BB
2:58:11 PM Trade (at Ask) 0.003 500000 OTC BB
2:56:58 PM Trade (at Ask) 0.003 5000 OTC BB
2:56:40 PM Trade (at Ask) 0.003 15000 OTC BB
2:56:15 PM Trade (at Ask) 0.003 50000 OTC BB
2:44:44 PM Trade (at Ask) 0.003 150000 OTC BB
2:41:11 PM Trade (at Ask) 0.003 60000 OTC BB
2:36:41 PM Trade (at Ask) 0.003 10000 OTC BB
2:32:03 PM Trade (at Ask) 0.003 50000 OTC BB
1:56:43 PM Trade (at Ask) 0.003 275000 OTC BB
1:56:42 PM Trade (at Ask) 0.003 185000 OTC BB
1:56:41 PM Trade (at Ask) 0.003 342800 OTC BB
1:56:41 PM Trade (at Ask) 0.003 50000 OTC BB
1:54:56 PM Trade (at Ask) 0.003 164200 OTC BB
1:51:52 PM Trade (at Ask) 0.003 100000 OTC BB
1:51:52 PM Trade (at Ask) 0.003 100000 OTC BB
1:50:50 PM Trade (at Ask) 0.003 20000 OTC BB
1:50:39 PM Trade (at Ask) 0.003 250000 OTC BB
1:49:58 PM Trade (at Ask) 0.003 100000 OTC BB
1:17:58 PM Trade (at Ask) 0.003 2000 OTC BB
1:12:29 PM Trade (at Ask) 0.003 15000 OTC BB
1:10:12 PM Trade (at Ask) 0.003 5000 OTC BB
1:04:21 PM Trade (at Ask) 0.003 5000 OTC BB
12:56:35 PM Trade (at Ask) 0.003 52000 OTC BB
11:23:44 AM Trade (at Ask) 0.003 25000 OTC BB
11:08:17 AM Trade 0.039 100000 OTC BB
11:06:44 AM Trade 0.039 100000 OTC BB
11:05:43 AM Trade (at Ask) 0.003 10000 OTC BB
10:58:06 AM Ask 0.003 5000 OTC BB
10:57:22 AM Trade (at Bid) 0.003 1500 OTC BB
10:11:54 AM Trade (at Ask) 0.004 18200 OTC BB
9:40:01 AM Ask 0.004 5000 OTC BB
9:36:15 AM Trade (at Ask) 0.003 50000 OTC BB
9:32:54 AM Trade (at Ask) 0.003 10000 OTC BB
9:30:47 AM Trade (at Ask) 0.003 5000 OTC BB
9:30:47 AM Trade (at Ask) 0.003 5000 OTC BB
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
Top OTC-BB Volume
LAST UPDATED: 4:00 pm EST Tuesday May 01, 2001
Number Symbol Price % Change 52wk High 52wk Low Volume
1 TTRIF $0.008 -21.00% 0.140 0.007 101,292,896
2 BIKO $0.050 -16.67% 0.420 0.003 49,713,700
3 IFTP $0.054 35.00% 6.000 0.040 11,908,300
4 NRES $0.007 -26.00% 0.037 0.003 7,539,000
5 ARET $0.008 -19.00% 0.219 0.007 7,386,100
6 DPCI $0.140 7.69% 9.688 0.055 6,613,800
7 STGA $0.005 -50.00% 0.250 0.003 6,057,800
8 VCSY $0.067 11.67% 1.000 0.039 5,222,500
9 TLYX $0.022 10.00% 0.750 0.010 4,935,900
10 MPTV $0.009 -5.00% 0.078 0.009 4,932,700
11 SFAD $0.025 25.00% 0.400 0.013 4,545,600
12 FONX $0.340 -8.11% 1.650 0.280 3,213,900
13 AREE $0.005 -50.00% 0.069 0.004 2,816,500
14 MJXC $0.023 -23.33% 0.340 0.013 2,646,000
15 FASC $0.285 9.62% 0.290 0.031 2,642,300
16 CYII $0.300 11.11% 1.781 0.190 2,355,400
17 AVSG $0.058 -17.14% 0.750 0.035 2,295,900
18 IBUI $0.049 -2.00% 0.710 0.030 2,209,200
19 MYIQ $0.030 -25.00% 0.230 0.010 1,533,800
20 WTER $0.270 12.50% 0.280 0.040 1,409,000
21 NPCT $0.800 -11.11% 3.875 0.310 1,392,000
22 ISNQ $0.170 -34.62% 6.500 0.055 1,344,300
23 NPNTQ $0.016 -20.00% 0.430 0.008 1,220,900
24 NCTI $0.129 -0.77% 0.828 0.128 1,218,400
25 TCPI $0.035 -12.50% 1.313 0.030 1,189,200
26 WLGS $0.041 -18.00% 3.750 0.034 1,182,300
27 UFSI $0.022 -26.67% 0.400 0.020 1,169,400
28 ITEC $0.105 5.00% 0.969 0.020 1,150,300
29 SSPC $0.047 -21.67% 2.750 0.055 1,115,500
30 MFLE $0.009 -10.00% 0.313 0.007 1,115,200
31 MPTG $0.065 -7.14% 1.688 0.022 1,095,800
32 SCEP $0.130 -13.33% 2.063 0.100 1,080,100
33 TWIC $0.012 20.00% 0.840 0.012 1,049,000
34 TSRG $0.031 3.33% 0.310 0.021 1,015,600
35 TVCP $0.050 -16.67% 1.070 0.035 1,006,400
36 MLMS $0.150 -25.00% 0.750 0.032 899,300
37 LRCM $0.014 -30.00% 0.190 0.010 844,600
38 IDNW $0.090 12.50% 1.313 0.023 833,800
39 HITT $0.006 -40.00% 0.531 0.006 802,000
40 EDIS $0.330 50.00% 1.156 0.181 797,700
41 THFZ $0.090 12.50% 0.469 0.060 774,100
42 WTHL $0.025 25.00% 0.140 0.011 762,600
43 SLGLF $0.260 -13.33% 0.790 0.100 760,500
44 TXMC $0.070 0.00% 0.490 0.050 751,400
45 ADGI $0.055 10.00% 0.320 0.040 749,200
46 IMDS $0.905 -2.69% 3.781 0.810 749,000
47 DINE $1.190 -1.65% 1.375 0.234 743,500
48 STRU $0.080 0.00% 0.400 0.059 737,600
49 PRAV $0.450 -4.26% 4.550 0.365 724,200
50 DYGN $0.320 -5.88% 0.710 0.160 718,000
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
OTCBB News Network
Top 20 Volume Leaders
Ticker Symbol Last Price Up/Down Volume
TTRIF
.0079
-.00
101,292,900
BIKO
.05
-.005
49,713,700
IFTP
.0540
+.009
11,908,300
NRES
.0074
+.00
7,539,000
AMJY
.0042
+.00
7,502,600
ARET
.0081
-.00
7,386,100
DPCI
.14
+.006
6,613,800
STGA
.0050
--
6,057,800
VCSY
.0670
+.006
5,222,500
TLYX
.0210
+.005
4,935,900
MPTV
.0095
-.00
4,932,700
SFAD
.0250
+.006
4,545,600
FBNIE
.0032
-.00
3,817,500
NHTCE
.0660
+.005
3,755,800
FONX
.34
-.03
3,213,900
BPIEE
.0020
-.002
3,005,600
AREE
.0050
-.00
2,861,500
MJXC
.0220
-.003
2,646,000
FASC
.29
+.027
2,642,300
CYII
.30
+.03
2,355,400
~~~~~~~~~~~~~~~~~~~~~~
F2 BROAD NETWORK
0.004 1.0E- (2.50%) Extended Hours: 4:00pm ET
Market Close Change Time Day's Range Volume
0.003 7 (-17.95%) 3:49pm ET 0.003 - 0.004 3,817,500
Time Last Size Status
15:49:02 0.0032 538400 REGULAR
15:43:02 0.0034 34000 REGULAR
15:36:03 0.0036 35000 REGULAR
15:13:05 0.0032 10000 REGULAR
14:58:01 0.0035 500000 REGULAR
14:57:00 0.0035 5000 REGULAR
14:56:04 0.0035 15000 REGULAR
14:56:01 0.0036 50000 REGULAR
14:44:04 0.0035 150000 REGULAR
14:41:01 0.0033 60000 REGULAR
News 
Market Data 
Discover 
