Languages:
Germansoon!
Spanishsoon!
OTCMarket 2000
Issues with Volume >= 100000 and Volume < 200000

Issues with Volume >= 100000 and Volume < 200000
Symbol Date Open High Low Close Volume Open Interest
HLBR 08/28/2002 $0.130 $0.140 $0.127 $0.135 198,000 0
EGND 08/28/2002 $0.010 $0.020 $0.010 $0.020 197,000 0
SYBD 08/28/2002 $0.185 $0.200 $0.185 $0.190 194,600 0
LGOV 08/28/2002 $0.065 $0.065 $0.050 $0.050 194,000 0
SSPC 08/28/2002 $0.055 $0.060 $0.050 $0.050 193,000 0
EDIG 08/28/2002 $0.500 $0.530 $0.500 $0.505 192,400 0
EFTI 08/28/2002 $0.042 $0.050 $0.035 $0.050 191,500 0
NPNTQ 08/28/2002 $0.010 $0.011 $0.009 $0.009 191,400 0
GSTN 08/28/2002 $0.250 $0.260 $0.230 $0.230 189,500 0
BIOHF 08/28/2002 $0.035 $0.037 $0.033 $0.035 188,000 0
APLL 08/28/2002 $0.085 $0.090 $0.075 $0.079 187,500 0
DCHK 08/28/2002 $0.285 $0.285 $0.250 $0.250 186,300 0
MSEV 08/28/2002 $0.055 $0.055 $0.052 $0.052 186,000 0
FSTI 08/28/2002 $0.075 $0.080 $0.067 $0.070 181,700 0
WTAI 08/28/2002 $0.080 $0.088 $0.080 $0.080 181,000 0
ECCM 08/28/2002 $0.043 $0.065 $0.040 $0.055 180,000 0
USTI 08/28/2002 $0.063 $0.065 $0.063 $0.063 177,500 0
SGGNF 08/28/2002 $0.200 $0.210 $0.200 $0.210 170,300 0
POST 08/28/2002 $0.032 $0.034 $0.032 $0.034 170,000 0
NSCT 08/28/2002 $0.090 $0.120 $0.090 $0.110 169,000 0
BIPH 08/28/2002 $0.320 $0.330 $0.300 $0.310 164,800 0
SCYA 08/28/2002 $0.070 $0.070 $0.060 $0.060 161,000 0
NCVM 08/28/2002 $0.034 $0.034 $0.030 $0.030 160,000 0
FASC 08/28/2002 $0.065 $0.075 $0.065 $0.070 159,200 0
SIDT 08/28/2002 $0.350 $0.390 $0.350 $0.360 158,600 0
TNIS 08/28/2002 $0.025 $0.025 $0.013 $0.013 156,700 0
TXMC 08/28/2002 $0.007 $0.008 $0.007 $0.007 156,700 0
WLIV 08/28/2002 $0.350 $0.360 $0.290 $0.350 156,600 0
XMLG 08/28/2002 $0.210 $0.230 $0.200 $0.230 156,200 0
TSGO 08/28/2002 $0.005 $0.005 $0.004 $0.005 155,900 0
CYII 08/28/2002 $0.040 $0.043 $0.035 $0.035 154,200 0
JRSE 08/28/2002 $0.060 $0.060 $0.050 $0.060 154,000 0
XRMD 08/28/2002 $0.080 $0.080 $0.074 $0.074 153,100 0
FLDT 08/28/2002 $0.055 $0.055 $0.047 $0.050 151,400 0
OSTK 08/28/2002 $7.020 $7.020 $5.880 $5.960 151,100 0
GLCP 08/28/2002 $0.001 $0.001 $0.001 $0.001 150,200 0
VDCI 08/28/2002 $0.010 $0.011 $0.010 $0.010 144,000 0
HUMT 08/28/2002 $0.630 $0.650 $0.610 $0.630 143,400 0
HGOI 08/28/2002 $0.280 $0.300 $0.270 $0.270 143,200 0
TCPI 08/28/2002 $0.003 $0.003 $0.003 $0.003 142,000 0
AVANW 08/28/2002 $0.060 $0.120 $0.060 $0.070 140,700 0
DEPI 08/28/2002 $0.009 $0.014 $0.009 $0.010 135,600 0
BEEP 08/28/2002 $0.008 $0.008 $0.008 $0.008 135,000 0
TEGN 08/28/2002 $0.350 $0.350 $0.280 $0.310 134,000 0
WACGQ 08/28/2002 $0.100 $0.110 $0.090 $0.110 131,000 0
SYPY 08/28/2002 $0.018 $0.019 $0.015 $0.018 130,000 0
JGUR 08/28/2002 $1.170 $1.180 $1.170 $1.180 128,000 0
DIET 08/28/2002 $0.030 $0.030 $0.025 $0.030 128,000 0
EPAR 08/28/2002 $0.290 $0.290 $0.270 $0.270 127,800 0
NPCT 08/28/2002 $0.640 $0.650 $0.580 $0.590 125,100 0
SGII 08/28/2002 $0.010 $0.010 $0.010 $0.010 121,500 0
KIND 08/28/2002 $36.400 $37.170 $35.600 $35.950 119,300 0
ASDS 08/28/2002 $0.220 $0.420 $0.220 $0.340 118,000 0
GNLK 08/28/2002 $0.440 $0.550 $0.420 $0.550 117,700 0
ADVC 08/28/2002 $0.035 $0.040 $0.030 $0.040 115,000 0
PRXX 08/28/2002 $0.115 $0.125 $0.110 $0.120 114,700 0
BWTL 08/28/2002 $1.800 $1.800 $1.750 $1.800 111,000 0
WIZD 08/28/2002 $0.740 $0.860 $0.740 $0.860 110,700 0
PDCI 08/28/2002 $0.045 $0.050 $0.040 $0.040 110,200 0
PLAYF 08/28/2002 $0.001 $0.002 $0.001 $0.001 110,000 0
ITRO 08/28/2002 $0.220 $0.230 $0.200 $0.200 110,000 0
AROS 08/28/2002 $0.250 $0.300 $0.250 $0.300 108,100 0
BIMS 08/28/2002 $0.051 $0.055 $0.050 $0.053 107,600 0
SETO 08/28/2002 $0.360 $0.380 $0.350 $0.380 107,500 0
LTVCQ 08/28/2002 $0.009 $0.009 $0.007 $0.008 106,800 0
GVLT 08/28/2002 $0.030 $0.037 $0.030 $0.037 101,700 0
DYIG 08/28/2002 $0.080 $0.090 $0.075 $0.080 101,000 0
TERA 08/28/2002 $0.130 $0.130 $0.120 $0.125 100,400 0
ETCR 08/28/2002 $0.014 $0.014 $0.014 $0.014 100,000 0
FNBQ 08/28/2002 $12.400 $12.400 $12.360 $12.380 100,000 0
SVEIA 08/28/2002 $0.003 $0.003 $0.003 $0.003 100,000 0
Home/ Corporate Profiles/ Marketplace/ FAQ/ Internet Stocks/ Topics Of Interest/
Corporate Spotlight/ Bulletin Board/ Investment Links/Chatroom/ Contact Us/

Please Visit Our Sponsors

Copyright©1998-2001 OTC Dreamwerks, Inc.,
OTCMarket2000.com ™. All rights reserved.
Trademark Notices.
By accessing and using this page you agree to the Terms of Service.
Learn how important your privacy is to us.
Information for Advertisers.