Replies to post #253 on F2 Broadcast Network (fka FTWB)

[papaH]

TPK-F2 Closing Numbers And Top Fifty...


FBNI F2 BROADCAST NETWORK

Last: 0.0036

03:44:42 PM
5/18/2001

Change: +0.0001

High: 0.0042

Low: 0.0035

Previous Close: 0.0035

Volume: 16,764,300

%Change: +2.86

Best Bid: 0.0034

Best Ask: 0.0036

~~~~~~~~~~~~~~~~~~~~~~~~~~~~

Top OTC-BB Volume

LAST UPDATED: 3:45 pm EST Friday May 18, 2001

Number Symbol Price % Change 52wk High 52wk Low Volume

1 NRES $0.006 -9.52% 0.035 0.003 28,683,200
2 TTRIF $0.008 2.50% 0.140 0.007 27,123,100
3 STGA $0.004 -30.00% 0.250 0.003 20,321,800
4 FBNI $0.004 2.86% 0.007 0.002 16,679,300
5 SSPC $0.056 -37.08% 2.750 0.024 15,932,400
6 IFTP $0.033 -5.80% 1.120 0.027 13,389,100
7 BIKO $0.042 -4.11% 0.250 0.003 11,785,800
8 MPTV $0.007 -1.41% 0.078 0.006 7,851,900
9 CLRT $0.280 -6.67% 2.250 0.031 6,797,200
10 AVSG $0.034 -2.86% 0.750 0.035 5,265,800
11 ADGI $0.050 -13.79% 0.320 0.040 4,012,800
12 TLYX $0.019 -5.00% 0.545 0.010 3,870,600
13 DNAP $0.100 -27.01% 0.155 0.056 3,861,800
14 ACEN $0.041 7.89% 0.230 0.012 3,606,200
15 ECNC $0.087 -19.82% 0.125 0.068 3,432,500
16 MJXC $0.024 0.00% 0.245 0.013 2,780,200
17 LRCM $0.041 13.89% 0.190 0.010 2,700,800
18 CLSI $0.019 18.75% 0.125 0.014 2,623,600
19 DHTT $0.005 0.00% 0.531 0.005 2,578,400
20 THFZ $0.172 22.34% 0.469 0.060 2,528,400
21 BMII $0.150 -6.25% 1.625 0.050 2,487,900
22 ARYN $0.004 0.00% 0.065 0.003 2,416,000
23 AIPN $0.165 21.32% 0.813 0.100 2,020,600
24 VCSY $0.051 2.00% 0.850 0.039 2,016,400
25 PDEN $0.140 12.00% 2.344 0.052 1,968,200
26 ITEC $0.084 -2.33% 0.969 0.020 1,795,200
27 ARET $0.008 3.70% 0.115 0.007 1,773,800
28 PFCK $0.022 -4.35% 0.600 0.015 1,649,700
29 ARCH $0.425 3.66% 7.500 0.300 1,644,900
30 SEVU $0.300 -29.82% 16.000 0.400 1,494,100
31 NHTC $0.083 7.79% 0.750 0.009 1,484,500
32 FASC $0.162 -10.00% 0.310 0.031 1,243,200
33 KAHI $0.023 -4.17% 0.330 0.022 1,232,900
34 BBAN $0.130 18.18% 1.750 0.065 1,220,500
35 NCTI $0.140 6.06% 0.645 0.125 1,205,000
36 CSOL $0.023 -8.00% 1.900 0.022 1,199,500
37 IBUI $0.045 -4.26% 0.460 0.030 1,167,500
38 WTHL $0.023 -8.00% 0.140 0.011 1,160,800
39 MHTX $1.120 12.00% 5.063 0.560 1,093,800
40 FONX $0.345 -4.17% 1.570 0.280 1,084,900
41 WLGS $0.040 -4.76% 3.063 0.034 1,049,200
42 PENC $0.048 4.35% 0.360 0.020 1,033,200
43 PSIX $0.063 5.93% 0.500 0.045 1,024,500
44 MFLE $0.008 -11.11% 0.180 0.007 1,022,200
45 FGHLQ $1.030 -9.65% 1.280 0.200 1,015,700
46 EONE $0.019 -2.56% 0.325 0.017 984,200
47 SGII $0.200 25.00% 0.440 0.115 956,900
48 ONMC $0.150 114.29% 0.906 0.040 937,900
49 TXMC $0.069 -4.83% 0.490 0.050 876,900
50 BKTV $0.035 25.00% 1.438 0.008 851,300

[papaH]

TPK-Time & Sales (Are You Ready)
F2 BROADCAST NETWORK INC - OTC BB: FBNI

Rec. Time Action Price Volume Exch.
6:47:39 PM Ask 0.003 5000 OTC BB
6:47:39 PM Bid 0.003 5000 OTC BB
6:47:39 PM Ask 0.003 5000 OTC BB
6:47:39 PM Bid 0.003 5000 OTC BB
3:59:17 PM Trade (at Ask) 0.003 500000 OTC BB
3:59:07 PM Trade (at Ask) 0.003 750000 OTC BB
3:33:49 PM Trade (at Ask) 0.003 5000 OTC BB
3:33:48 PM Trade (at Ask) 0.003 180000 OTC BB
2:52:54 PM Trade (at Ask) 0.003 13900 OTC BB
2:51:27 PM Trade (at Ask) 0.003 100 OTC BB
2:41:54 PM Trade (at Ask) 0.003 5000000 OTC BB
2:27:58 PM Trade (at Ask) 0.003 200000 OTC BB
2:14:32 PM Trade (at Ask) 0.003 35000 OTC BB
2:14:32 PM Trade (at Ask) 0.003 31200 OTC BB
2:13:20 PM Trade (at Ask) 0.003 200000 OTC BB
1:49:11 PM Trade (at Ask) 0.003 5000 OTC BB
1:49:11 PM Trade (at Ask) 0.003 205000 OTC BB
1:38:45 PM Trade (at Ask) 0.003 225000 OTC BB
1:25:45 PM Trade (at Ask) 0.003 2000 OTC BB
1:06:13 PM Trade (at Ask) 0.003 130000 OTC BB
1:06:13 PM Trade (at Ask) 0.003 130000 OTC BB
1:06:05 PM Trade (at Ask) 0.003 200000 OTC BB
1:05:45 PM Trade (at Ask) 0.003 20000 OTC BB
1:05:44 PM Trade (at Ask) 0.003 135000 OTC BB
1:04:59 PM Trade (at Ask) 0.003 50000 OTC BB
12:58:41 PM Trade (at Ask) 0.003 5000 OTC BB
12:45:24 PM Trade (at Ask) 0.003 219000 OTC BB
11:20:19 AM Trade (at Ask) 0.003 1000000 OTC BB
11:16:19 AM Trade (at Ask) 0.003 605000 OTC BB
11:16:12 AM Trade (at Ask) 0.003 600000 OTC BB
10:49:27 AM Trade (at Ask) 0.003 16500 OTC BB
10:41:49 AM Trade (at Ask) 0.003 900000 OTC BB
10:41:32 AM Trade (at Ask) 0.003 100000 OTC BB
10:39:48 AM Trade (at Ask) 0.003 600000 OTC BB
10:39:36 AM Trade (at Ask) 0.003 500000 OTC BB
10:28:27 AM Trade (at Ask) 0.003 356000 OTC BB
10:28:24 AM Trade (at Ask) 0.003 33000 OTC BB
10:28:22 AM Trade (at Ask) 0.003 100000 OTC BB
10:28:22 AM Trade (at Ask) 0.003 100000 OTC BB
10:27:51 AM Trade (at Ask) 0.003 96400 OTC BB
10:27:51 AM Trade (at Ask) 0.003 96400 OTC BB
10:26:13 AM Trade (at Ask) 0.003 5000 OTC BB
10:26:13 AM Trade (at Ask) 0.003 5000 OTC BB
10:26:05 AM Trade (at Ask) 0.003 29000 OTC BB
10:26:05 AM Trade (at Ask) 0.003 29000 OTC BB
10:25:06 AM Trade (at Ask) 0.003 100000 OTC BB
10:25:06 AM Trade (at Ask) 0.003 100000 OTC BB
10:23:25 AM Trade (at Ask) 0.003 10000 OTC BB
10:21:53 AM Trade (at Ask) 0.003 10000 OTC BB
10:06:44 AM Trade (at Ask) 0.003 64900 OTC BB
10:05:41 AM Trade (at Ask) 0.003 100 OTC BB
9:47:39 AM Trade (at Ask) 0.003 150000 OTC BB
9:45:53 AM Trade (at Ask) 0.003 16900 OTC BB
9:45:16 AM Trade (at Ask) 0.003 100 OTC BB
9:43:20 AM Trade (at Ask) 0.003 5000 OTC BB
9:43:08 AM Ask 0.003 5000 OTC BB
9:43:08 AM Bid 0.003 5000 OTC BB
9:43:08 AM Ask 0.003 5000 OTC BB
9:43:08 AM Bid 0.003 5000 OTC BB
9:34:37 AM Ask 0.003 5000 OTC BB
9:34:37 AM Ask 0.003 5000 OTC BB
9:34:37 AM Bid 0.003 5000 OTC BB
9:34:37 AM Ask 0.003 5000 OTC BB
9:34:37 AM Bid 0.003 5000 OTC BB
9:31:21 AM Trade (at Ask) 0.003 5000 OTC BB
9:31:21 AM Trade (at Ask) 0.003 5000 OTC BB
9:31:19 AM Trade (at Ask) 0.003 5000 OTC BB
9:31:06 AM Trade (at Ask) 0.003 1800 OTC BB
9:30:37 AM Trade (at Ask) 0.003 17000 OTC BB
9:30:36 AM Trade (at Ask) 0.003 2000 OTC BB
9:30:36 AM Trade (at Ask) 0.003 45000 OTC BB