InvestorsHub Logo
Followers 480
Posts 60094
Boards Moderated 18
Alias Born 09/20/2001

Re: attilathehunt post# 93140

Friday, 02/24/2017 4:09:05 PM

Friday, February 24, 2017 4:09:05 PM

Post# of 455293
LOL! You really want to see that? OKaaaay....

Blocks >=5,0000

Where Bid/Ask is $0 my computer wasn't running to capture the streaming data.


02/24/17 16:00:00 5.67 5.64 5.67 17,964
02/24/17 15:54:42 5.68 5.65 5.66 6,600
02/24/17 15:38:36 5.6265 5.62 5.64 5,000
02/24/17 12:59:36 5.64 5.64 5.65 6,000
02/24/17 11:51:30 5.67 5.66 5.67 8,800
02/24/17 11:47:01 5.6535 5.64 5.66 8,400
02/24/17 11:35:06 5.6499 5.63 5.65 5,000
02/24/17 11:27:09 5.651 5.65 5.67 6,800
02/24/17 10:14:45 5.6101 5.61 5.65 5,500
02/24/17 10:09:54 5.7111 5.70 5.74 8,152
02/24/17 09:58:51 5.72 5.68 5.72 10,750
02/24/17 09:50:38 5.65 5.64 5.65 6,200
02/24/17 09:43:18 5.65 5.67 5.70 9,000
02/24/17 09:37:07 5.5283 5.53 5.62 6,500
02/24/17 09:32:10 5.4602 5.45 5.50 5,300
02/24/17 09:30:00 5.52 5.45 5.58 12,200
02/24/17 09:30:00 5.60 5.45 5.58 12,202
02/23/17 16:26:18 5.53 5.16 5.53 31,889
02/23/17 16:00:00 5.55 5.54 5.56 11,900
02/23/17 16:00:00 5.55 5.54 5.56 10,262
02/23/17 15:51:16 5.54 5.54 5.55 12,745
02/23/17 15:27:21 5.4801 5.48 5.50 5,000
02/23/17 15:24:02 5.5099 5.52 5.53 5,000
02/23/17 15:22:22 5.4701 5.47 5.48 7,000
02/23/17 15:21:09 5.47 5.46 5.47 5,000
02/23/17 15:04:39 5.3292 5.31 5.33 5,200
02/23/17 13:57:17 5.32 5.30 5.32 9,900
02/23/17 12:20:38 5.2898 5.28 5.30 17,800
02/23/17 11:57:25 5.29 5.23 5.25 7,400
02/23/17 09:35:36 5.20 5.16 5.20 5,100
02/23/17 09:30:00 5.21 5.20 5.39 7,800
02/22/17 16:00:00 5.21 5.17 5.20 22,000
02/22/17 16:00:00 5.21 5.17 5.20 18,868
02/22/17 14:49:50 5.19 5.18 5.19 8,186
02/22/17 14:41:30 5.183 5.18 5.20 7,700
02/22/17 14:16:28 5.19 5.19 5.20 14,534
02/22/17 12:45:58 5.195 5.19 5.20 5,000
02/22/17 12:08:45 5.20 5.20 5.21 5,000
02/22/17 11:57:33 5.23 5.23 5.26 5,000
02/22/17 09:43:48 5.17 5.16 5.19 5,500
02/22/17 09:37:54 5.12 5.13 5.22 11,440
02/22/17 09:37:54 5.12 5.18 5.22 9,000
02/22/17 09:30:00 5.23 5.09 5.40 8,500
02/22/17 09:30:00 5.10 5.09 5.40 8,532
02/21/17 16:00:05 5.24 5.18 5.25 8,886
02/21/17 15:44:46 5.2392 5.23 5.24 6,400
02/21/17 14:41:20 5.2001 5.18 5.20 13,468
02/21/17 14:18:14 5.20 5.19 5.21 7,200
02/21/17 14:15:04 5.1899 5.16 5.19 6,000
02/21/17 14:14:16 5.16 5.15 5.17 36,142
02/21/17 13:17:27 5.33 5.33 5.34 6,600
02/21/17 11:33:05 5.35 5.35 5.37 6,800
02/21/17 11:19:30 5.34 5.35 5.36 7,400
02/21/17 10:57:04 5.335 5.33 5.34 6,845
02/21/17 10:57:01 5.34 5.33 5.34 8,492
02/21/17 10:49:14 5.35 5.35 5.36 5,200
02/21/17 10:30:00 5.3497 5.32 5.35 9,300
02/21/17 10:27:34 5.40 5.40 5.41 7,000
02/21/17 10:17:00 5.401 5.40 5.43 8,000
02/21/17 09:42:45 5.49 5.40 5.44 7,900
02/21/17 09:33:33 5.42 5.31 5.37 7,100
02/21/17 09:30:00 5.29 5.15 5.43 11,800
02/21/17 09:30:00 5.30 5.15 5.43 11,846
02/17/17 16:00:00 5.26 5.24 5.27 29,000
02/17/17 15:57:36 5.26 5.24 5.25 6,800
02/17/17 14:10:14 5.30 5.29 5.32 6,400
02/17/17 14:06:04 5.3201 5.32 5.33 14,016
02/17/17 11:50:01 5.1601 5.16 5.17 5,000
02/17/17 11:41:44 5.1558 5.15 5.17 6,800
02/17/17 11:40:14 5.185 5.18 5.19 7,800
02/17/17 11:36:23 5.17 5.15 5.16 13,200
02/17/17 11:22:38 5.01 5.01 5.03 8,200
02/17/17 11:21:45 5.01 5.05 5.06 7,200
02/17/17 11:21:28 5.05 5.06 5.07 5,600
02/17/17 11:12:21 5.0199 5.01 5.02 5,000
02/17/17 11:07:32 5.021 5.07 5.08 7,900
02/17/17 11:01:01 5.10 5.01 5.04 7,200
02/17/17 10:59:58 5.0206 5.01 5.03 5,000
02/17/17 10:57:35 4.97 4.97 4.98 8,000
02/17/17 10:57:34 4.97 4.99 5.00 11,500
02/17/17 10:49:49 5.10 5.08 5.10 20,000
02/17/17 10:46:27 5.10 5.10 5.11 6,000
02/17/17 10:27:02 5.1183 5.11 5.12 6,760
02/17/17 10:23:16 5.21 5.20 5.21 10,000
02/17/17 10:21:58 5.20 5.20 5.22 6,300
02/17/17 10:21:28 5.20 5.20 5.23 5,000
02/17/17 10:17:55 5.25 5.23 5.24 6,700
02/17/17 10:17:28 5.2301 5.23 5.24 7,000
02/17/17 10:09:55 5.26 5.23 5.26 5,400
02/17/17 10:09:42 5.25 5.25 5.26 14,200
02/17/17 09:49:37 5.309 5.27 5.31 7,200
02/17/17 09:33:44 5.23 5.23 5.26 6,000
02/17/17 09:31:12 5.31 5.38 5.40 7,700
02/17/17 09:30:00 5.42 5.37 5.70 16,500
02/17/17 04:00:00 5.4393 5.02 5.70 0
02/16/17 16:00:01 5.44 5.43 5.45 5,600
02/16/17 16:00:01 5.44 5.43 5.45 5,229
02/16/17 15:25:07 5.48 5.48 5.49 11,700
02/16/17 15:18:43 5.5047 5.50 5.51 5,000
02/16/17 14:24:46 5.45 5.45 5.46 6,400
02/16/17 13:56:18 5.47 5.46 5.47 5,000
02/16/17 13:52:31 5.4748 5.46 5.47 28,454
02/16/17 13:51:00 5.4748 5.47 5.48 28,504
02/16/17 13:16:18 5.54 5.50 5.51 6,600
02/16/17 12:21:35 5.41 5.42 5.45 5,000
02/16/17 11:54:18 5.385 5.37 5.42 11,313
02/16/17 11:53:07 5.3699 5.35 5.37 5,000
02/16/17 11:52:03 5.35 5.36 5.37 9,300
02/16/17 11:49:55 5.40 5.44 5.45 9,900
02/16/17 11:43:26 5.53 5.54 5.55 7,100
02/16/17 11:36:48 5.51 5.58 5.63 12,900
02/16/17 11:36:46 5.59 5.60 5.63 13,400
02/16/17 11:18:49 5.63 5.65 5.68 94,600
02/16/17 10:59:56 5.60 5.58 5.60 24,500
02/16/17 10:48:06 5.70 5.68 5.70 7,000
02/16/17 10:45:41 5.85 5.81 5.84 35,300
02/16/17 10:33:13 5.7737 5.75 5.78 7,900
02/16/17 10:32:38 5.7799 5.75 5.78 6,000
02/16/17 10:24:08 5.6172 5.61 5.65 9,600
02/16/17 10:17:24 5.6928 5.67 5.71 5,350
02/16/17 10:16:09 5.77 5.66 5.71 7,400
02/16/17 10:05:12 5.5596 5.54 5.58 7,000
02/16/17 10:04:00 5.635 5.60 5.66 24,838
02/16/17 10:02:52 5.6709 5.62 5.70 5,000
02/16/17 10:02:44 5.58 5.61 5.67 9,000
02/16/17 10:02:37 5.61 5.67 5.73 5,200
02/16/17 10:02:37 5.65 5.67 5.73 6,100
02/16/17 10:02:26 5.7515 5.73 5.77 5,000
02/16/17 10:01:06 5.91 5.92 5.95 6,200
02/16/17 09:59:48 5.91 5.96 5.98 6,000
02/16/17 09:55:25 5.951 5.96 6.01 9,100
02/16/17 09:53:15 5.95 5.95 5.99 5,000
02/16/17 09:53:00 6.00 6.00 6.04 7,900
02/16/17 09:51:21 6.08 6.05 6.08 18,682
02/16/17 09:38:48 6.15 6.16 6.18 9,400
02/16/17 09:30:00 6.24 6.10 6.27 9,600
02/16/17 04:00:00 6.21 6.03 6.74 0
02/15/17 15:19:08 6.26 6.26 6.28 5,000
02/15/17 15:19:08 6.26 6.26 6.28 5,000
02/15/17 15:19:00 6.25 6.25 6.25 5,000
02/15/17 15:13:32 6.22 6.22 6.23 5,000
02/15/17 14:47:20 6.23 6.23 6.24 8,500
02/15/17 14:15:59 6.186 6.19 6.22 7,600
02/15/17 13:35:23 6.3106 6.30 6.32 5,000
02/15/17 13:05:10 6.3588 6.33 6.36 6,500
02/15/17 12:59:08 6.40 6.40 6.42 7,700
02/15/17 12:54:53 6.45 6.44 6.45 13,700
02/15/17 12:22:07 6.52 6.53 6.54 6,600
02/15/17 12:12:34 6.4601 6.46 6.48 5,000
02/15/17 12:10:08 6.4605 6.46 6.48 8,000
02/15/17 11:43:00 6.4199 6.40 6.42 5,000
02/15/17 11:34:46 6.5585 6.51 6.53 6,500
02/15/17 11:25:57 6.4278 6.42 6.45 6,161
02/15/17 11:18:44 6.58 6.55 6.57 6,000
02/15/17 11:08:52 6.50 6.46 6.49 5,000
02/15/17 10:53:10 6.43 6.30 6.32 6,400
02/15/17 10:53:10 6.35 6.30 6.32 5,000
02/15/17 10:43:06 6.2988 6.27 6.30 6,400
02/15/17 09:57:32 6.20 6.11 6.14 7,900
02/15/17 09:42:21 6.0001 6.00 6.04 9,800
02/15/17 09:41:43 6.009 5.96 6.01 5,500
02/15/17 09:30:00 6.12 5.94 6.29 8,900
02/14/17 16:00:02 6.13 6.11 6.13 12,000
02/14/17 16:00:00 6.13 6.11 6.13 11,081
02/14/17 15:46:19 6.1211 6.12 6.13 5,000
02/14/17 13:50:08 6.2948 6.29 6.30 7,000
02/14/17 13:36:44 6.2234 6.21 6.23 6,100
02/14/17 13:34:09 6.20 6.16 6.18 9,700
02/14/17 09:48:13 6.11 6.10 6.11 6,000
02/14/17 09:47:50 6.109 6.10 6.11 8,000
02/14/17 09:43:15 6.20 6.21 6.22 5,900
02/14/17 09:36:02 6.2001 6.20 6.22 5,800
02/14/17 09:30:00 6.17 6.10 6.23 19,800
02/14/17 08:41:55 6.27 5.98 6.24 0
02/13/17 16:00:07 6.01 5.95 6.04 9,285
02/13/17 15:59:31 6.01 5.99 6.01 5,269
02/13/17 15:49:45 5.95 5.93 5.94 5,000
02/13/17 14:08:39 5.9199 5.91 5.92 6,300
02/13/17 13:48:56 5.90 5.85 5.87 5,500
02/13/17 12:10:31 6.01 6.03 6.04 5,700
02/13/17 11:55:31 6.07 6.06 6.08 10,000
02/13/17 11:25:01 6.1201 6.12 6.14 9,000
02/13/17 11:23:02 6.139 6.11 6.14 5,600
02/13/17 11:04:12 6.14 6.14 6.15 10,000
02/13/17 10:59:25 6.20 6.17 6.19 6,300
02/13/17 10:57:37 6.17 6.15 6.17 5,000
02/13/17 10:55:37 6.1066 6.10 6.11 6,000
02/13/17 10:47:43 5.997 5.98 6.00 5,000
02/13/17 10:46:35 5.98 5.97 5.98 13,900
02/13/17 10:34:48 5.84 5.83 5.84 6,300
02/13/17 10:18:39 5.8299 5.81 5.83 5,000
02/13/17 09:51:58 5.73 5.71 5.73 9,000
02/13/17 09:50:29 5.75 5.75 5.76 7,500
02/13/17 09:41:42 5.8099 5.78 5.81 6,900
02/13/17 09:30:00 5.77 5.73 5.79 10,300
02/13/17 07:31:38 5.73 5.73 5.99 0
02/10/17 16:00:14 5.72 5.70 5.78 15,248
02/10/17 15:24:54 5.65 5.65 5.66 5,000
02/10/17 15:23:22 5.6701 5.67 5.68 6,000
02/10/17 15:23:22 5.67 5.67 5.68 6,300
02/10/17 15:21:11 5.68 5.68 5.70 5,000
02/10/17 14:55:02 5.74 5.74 5.75 5,000
02/10/17 13:55:21 5.7472 5.73 5.75 5,800
02/10/17 12:25:17 5.7499 5.74 5.75 19,308
02/10/17 10:19:37 5.75 5.75 5.77 5,000
02/10/17 10:19:37 5.7555 5.75 5.77 5,000
02/10/17 09:53:50 5.89 5.85 5.89 13,200
02/10/17 09:48:54 5.8501 5.85 5.88 6,600
02/10/17 09:45:21 5.84 5.83 5.84 14,200
02/10/17 09:45:19 5.8399 5.83 5.84 5,000
02/10/17 09:45:19 5.84 5.83 5.84 5,000
02/10/17 09:43:36 5.81 5.77 5.81 5,900
02/10/17 09:43:26 5.8382 5.83 5.84 7,000
02/10/17 09:43:17 5.84 5.82 5.84 12,600
02/10/17 09:38:12 5.81 5.80 5.81 6,300
02/10/17 09:37:50 5.7848 5.77 5.80 5,000
02/10/17 09:33:50 5.8248 5.81 5.84 5,000
02/10/17 09:32:46 5.8275 5.81 5.84 5,000
02/10/17 09:31:11 5.8087 5.77 5.80 5,200
02/10/17 09:30:00 5.77 5.75 5.95 34,000
02/10/17 04:00:00 5.90 5.27 5.99 0
02/09/17 15:54:08 5.70 5.69 5.70 5,000
02/09/17 15:43:58 5.699 5.68 5.69 6,300
02/09/17 15:43:58 5.67 5.68 5.69 15,843
02/09/17 15:30:34 5.62 5.61 5.62 6,000
02/09/17 15:30:34 5.6195 5.61 5.62 5,000
02/09/17 11:59:28 5.668 5.66 5.68 7,809
02/09/17 11:56:00 5.67 5.66 5.68 7,784
02/09/17 10:57:35 5.53 5.50 5.52 6,800
02/09/17 10:23:13 5.52 5.52 5.54 10,800
02/09/17 10:09:15 5.4589 5.45 5.46 5,200
02/09/17 09:51:09 5.50 5.50 5.54 10,000
02/09/17 09:46:12 5.51 5.51 5.55 8,200
02/09/17 09:46:03 5.5499 5.50 5.55 5,500
02/09/17 09:30:00 5.59 5.45 5.70 19,100
02/08/17 16:00:05 5.39 5.29 5.38 34,724
02/08/17 15:58:01 5.37 5.36 5.37 6,200
02/08/17 15:50:00 5.365 5.38 5.39 5,100
02/08/17 13:57:07 5.287 5.27 5.29 5,000
02/08/17 13:46:47 5.27 5.29 5.30 8,700
02/08/17 11:49:01 5.3733 5.37 5.38 5,000
02/08/17 11:29:24 5.32 5.30 5.32 5,400
02/08/17 10:37:04 5.27 5.30 5.32 8,400
02/08/17 09:31:19 5.35 5.35 5.37 7,100
02/08/17 09:30:00 5.39 5.36 5.39 10,912
02/07/17 16:00:01 5.34 5.30 5.35 15,300
02/07/17 16:00:00 5.33 5.32 5.36 13,178
02/07/17 15:59:04 5.33 5.32 5.33 5,200
02/07/17 15:48:19 5.34 5.38 5.39 5,600
02/07/17 15:16:38 5.46 5.39 5.41 10,900
02/07/17 14:39:33 5.3488 5.30 5.36 5,000
02/07/17 14:37:53 5.44 5.29 5.32 9,700
02/07/17 14:31:26 5.271 5.26 5.29 5,000
02/07/17 13:56:31 5.31 5.31 5.34 5,000
02/07/17 13:42:49 5.2837 5.27 5.29 7,300
02/07/17 13:38:48 5.22 5.21 5.22 16,600
02/07/17 13:32:32 5.42 5.22 5.25 15,000
02/07/17 13:26:41 5.3247 5.30 5.33 5,000
02/07/17 13:15:52 5.37 5.37 5.40 12,800
02/07/17 12:31:52 5.33 5.29 5.33 6,500
02/07/17 12:10:57 5.47 5.46 5.47 15,000
02/07/17 11:40:25 5.459 5.41 5.45 5,700
02/07/17 11:34:41 5.3501 5.35 5.37 6,300
02/07/17 11:34:35 5.3501 5.35 5.37 5,500
02/07/17 11:31:57 5.41 5.39 5.41 15,000
02/07/17 11:22:50 5.41 5.40 5.41 7,500
02/07/17 11:22:23 5.38 5.38 5.41 5,900
02/07/17 11:19:28 5.4232 5.41 5.44 5,700
02/07/17 11:16:34 5.50 5.48 5.49 7,000
02/07/17 11:14:56 5.45 5.49 5.50 5,000
02/07/17 11:14:24 5.50 5.51 5.54 6,500
02/07/17 11:10:48 5.55 5.55 5.59 7,000
02/07/17 10:41:23 5.70 5.74 5.75 7,500
02/07/17 10:25:48 5.687 5.65 5.66 7,900
02/07/17 10:17:16 5.7543 5.74 5.76 5,000
02/07/17 10:17:08 5.7483 5.72 5.75 10,000
02/07/17 10:16:53 5.75 5.75 5.77 9,900
02/07/17 10:14:13 5.75 5.72 5.75 7,000
02/07/17 10:08:47 5.67 5.66 5.67 13,400
02/07/17 10:08:45 5.67 5.66 5.67 8,100
02/07/17 10:08:43 5.67 5.66 5.67 5,000
02/07/17 10:00:53 5.5501 5.55 5.56 5,500
02/07/17 09:51:01 5.4808 5.44 5.49 5,000
02/07/17 09:50:45 5.4474 5.43 5.49 5,000
02/07/17 09:46:27 5.55 5.52 5.55 7,600
02/07/17 09:42:49 5.47 5.36 5.38 10,500
02/07/17 09:39:08 5.28 5.29 5.32 6,200
02/07/17 09:38:00 5.3446 5.31 5.33 8,900
02/07/17 09:37:02 5.3093 5.28 5.32 5,000
02/07/17 09:36:33 5.301 5.30 5.34 5,000
02/07/17 09:35:19 5.40 5.39 5.40 5,400
02/07/17 09:32:39 5.30 5.35 5.39 7,600
02/07/17 09:32:29 5.45 5.35 5.38 6,000
02/07/17 09:30:35 5.601 5.60 5.66 10,000
02/07/17 09:30:00 5.66 5.56 5.65 38,100
02/07/17 09:30:00 5.65 5.56 5.65 38,130
02/07/17 08:43:36 5.41 5.41 5.48 8,900
02/07/17 04:00:00 5.46 5.16 5.49 0
02/06/17 15:28:19 5.11 5.11 5.13 8,700
02/06/17 15:04:08 5.085 5.08 5.09 5,000
02/06/17 12:59:08 5.1052 5.10 5.11 5,000
02/06/17 12:01:48 5.1833 0.00 0.00 6,839
02/06/17 12:01:36 5.18 0.00 0.00 6,839
02/06/17 12:01:24 5.2353 0.00 0.00 6,839
02/06/17 12:01:12 5.23 0.00 0.00 6,839
02/06/17 11:56:48 5.25 0.00 0.00 7,029
02/06/17 11:56:36 5.24 0.00 0.00 7,029
02/06/17 11:56:24 5.26 0.00 0.00 7,029
02/06/17 11:56:12 5.25 0.00 0.00 7,029
02/06/17 11:55:29 5.2674 5.25 5.27 7,500
02/06/17 11:40:48 5.15 0.00 0.00 5,233
02/06/17 11:40:36 5.1488 0.00 0.00 5,232
02/06/17 11:40:24 5.1799 0.00 0.00 5,232
02/06/17 11:40:12 5.17 0.00 0.00 5,232
02/06/17 11:39:48 5.17 0.00 0.00 6,608
02/06/17 11:39:36 5.06 0.00 0.00 6,608
02/06/17 11:39:24 5.19 0.00 0.00 6,608
02/06/17 11:39:12 5.06 0.00 0.00 6,607
02/06/17 11:37:48 5.07 0.00 0.00 6,752
02/06/17 11:37:36 4.98 0.00 0.00 6,752
02/06/17 11:37:24 5.07 0.00 0.00 6,752
02/06/17 11:37:12 4.98 0.00 0.00 6,751
02/06/17 11:18:48 4.965 0.00 0.00 5,263
02/06/17 11:18:36 4.946 0.00 0.00 5,262
02/06/17 11:18:24 4.98 0.00 0.00 5,263
02/06/17 11:18:12 4.9499 0.00 0.00 5,262
02/06/17 11:07:48 4.93 0.00 0.00 5,775
02/06/17 11:07:36 4.92 0.00 0.00 5,775
02/06/17 11:07:24 4.93 0.00 0.00 5,775
02/06/17 11:07:12 4.9247 0.00 0.00 5,775
02/06/17 10:57:48 4.8856 0.00 0.00 5,396
02/06/17 10:57:36 4.86 0.00 0.00 5,396
02/06/17 10:57:24 4.89 0.00 0.00 5,396
02/06/17 10:57:12 4.86 0.00 0.00 5,396
02/06/17 09:48:37 4.7875 4.76 4.79 7,000
02/06/17 09:32:25 4.7718 4.77 4.78 5,000
02/03/17 16:00:00 4.77 4.76 4.78 8,800
02/03/17 16:00:00 4.76 4.76 4.78 7,220
02/03/17 14:39:48 4.7599 0.00 0.00 11,733
02/03/17 14:39:36 4.74 0.00 0.00 11,732
02/03/17 14:39:24 4.7652 0.00 0.00 11,733
02/03/17 14:39:12 4.74 0.00 0.00 11,732
02/03/17 10:42:40 4.6973 4.69 4.71 7,500
02/03/17 09:40:37 4.7496 4.74 4.75 6,000
02/03/17 09:30:48 4.6501 0.00 0.00 5,909
02/03/17 09:30:36 4.6501 0.00 0.00 5,908
02/03/17 09:30:24 4.68 0.00 0.00 5,908
02/03/17 09:30:12 4.68 0.00 0.00 5,908
02/02/17 16:00:06 4.74 4.67 4.79 5,660
02/02/17 12:00:22 4.75 4.75 4.76 5,500
02/02/17 10:35:48 4.66 0.00 0.00 5,347
02/02/17 10:35:36 4.65 0.00 0.00 5,347
02/02/17 10:35:24 4.67 0.00 0.00 5,347
02/02/17 10:35:12 4.65 0.00 0.00 5,347
02/02/17 10:26:48 4.63 0.00 0.00 5,350
02/02/17 10:26:36 4.60 0.00 0.00 5,350
02/02/17 10:26:24 4.66 0.00 0.00 5,350
02/02/17 10:26:12 4.64 0.00 0.00 5,350
02/02/17 10:00:48 4.69 0.00 0.00 6,685
02/02/17 10:00:36 4.69 0.00 0.00 6,684
02/02/17 10:00:24 4.722 0.00 0.00 6,684
02/02/17 10:00:12 4.72 0.00 0.00 6,684
02/02/17 09:53:48 4.78 0.00 0.00 5,353
02/02/17 09:53:36 4.77 0.00 0.00 5,352
02/02/17 09:53:24 4.795 0.00 0.00 5,353
02/02/17 09:53:12 4.79 0.00 0.00 5,352
02/02/17 09:46:48 4.8189 0.00 0.00 19,792
02/02/17 09:46:36 4.78 0.00 0.00 19,791
02/02/17 09:46:24 4.82 0.00 0.00 19,791
02/02/17 09:46:12 4.78 0.00 0.00 19,791
02/02/17 09:43:48 4.79 0.00 0.00 7,575
02/02/17 09:43:36 4.78 0.00 0.00 7,574
02/02/17 09:43:24 4.79 0.00 0.00 7,575
02/02/17 09:43:12 4.7856 0.00 0.00 7,574
02/02/17 09:41:48 4.7806 0.00 0.00 8,385
02/02/17 09:41:36 4.76 0.00 0.00 8,384
02/02/17 09:41:24 4.79 0.00 0.00 8,384
02/02/17 09:41:12 4.7701 0.00 0.00 8,384
02/02/17 09:40:48 4.7799 0.00 0.00 19,558
02/02/17 09:40:36 4.74 0.00 0.00 19,557
02/02/17 09:40:24 4.79 0.00 0.00 19,558
02/02/17 09:40:12 4.77 0.00 0.00 19,557
02/02/17 09:39:48 4.77 0.00 0.00 10,825
02/02/17 09:39:36 4.731 0.00 0.00 10,825
02/02/17 09:39:24 4.77 0.00 0.00 10,825
02/02/17 09:39:12 4.731 0.00 0.00 10,824
02/02/17 09:34:48 4.745 0.00 0.00 16,473
02/02/17 09:34:36 4.745 0.00 0.00 16,472
02/02/17 09:34:24 4.77 0.00 0.00 16,472
02/02/17 09:34:12 4.76 0.00 0.00 16,472
02/02/17 09:31:48 4.7516 0.00 0.00 13,327
02/02/17 09:31:36 4.72 0.00 0.00 13,327
02/02/17 09:31:24 4.77 0.00 0.00 13,327
02/02/17 09:31:12 4.7295 0.00 0.00 13,326
02/02/17 09:30:37 4.7295 4.72 4.75 17,955
02/02/17 04:00:00 4.88 4.60 4.94 0
02/01/17 16:00:04 4.76 4.76 4.77 6,676
02/01/17 15:18:48 4.73 0.00 0.00 5,525
02/01/17 15:18:36 4.725 0.00 0.00 5,525
02/01/17 15:18:24 4.73 0.00 0.00 5,525
02/01/17 15:18:12 4.73 0.00 0.00 5,525
02/01/17 15:17:48 4.73 0.00 0.00 11,275
02/01/17 15:17:36 4.73 0.00 0.00 11,275
02/01/17 15:17:24 4.73 0.00 0.00 11,275
02/01/17 15:17:12 4.73 0.00 0.00 11,275
02/01/17 15:11:48 4.71 0.00 0.00 18,226
02/01/17 15:11:36 4.70 0.00 0.00 18,226
02/01/17 15:11:24 4.71 0.00 0.00 18,226
02/01/17 15:11:12 4.70 0.00 0.00 18,225
02/01/17 15:10:48 4.70 0.00 0.00 9,558
02/01/17 15:10:36 4.68 0.00 0.00 9,557
02/01/17 15:10:24 4.70 0.00 0.00 9,558
02/01/17 15:10:12 4.68 0.00 0.00 9,557
02/01/17 14:57:32 4.69 4.68 4.69 27,000
02/01/17 14:08:13 4.6708 4.67 4.68 5,108
02/01/17 13:52:48 4.69 0.00 0.00 14,277
02/01/17 13:52:36 4.689 0.00 0.00 14,276
02/01/17 13:52:24 4.69 0.00 0.00 14,276
02/01/17 13:52:12 4.69 0.00 0.00 14,276
02/01/17 13:51:41 4.69 4.67 4.69 25,000
02/01/17 12:10:52 4.6785 4.67 4.69 5,000
02/01/17 12:07:48 4.68 0.00 0.00 13,211
02/01/17 12:07:36 4.67 0.00 0.00 13,210
02/01/17 12:07:24 4.69 0.00 0.00 13,210
02/01/17 12:07:12 4.67 0.00 0.00 13,210
02/01/17 11:31:29 4.7032 4.70 4.72 5,000
02/01/17 11:09:33 4.7101 4.71 4.73 6,400
02/01/17 11:02:48 4.70 0.00 0.00 20,568
02/01/17 11:02:36 4.65 0.00 0.00 20,567
02/01/17 11:02:24 4.70 0.00 0.00 20,568
02/01/17 11:02:12 4.65 0.00 0.00 20,567
02/01/17 09:59:48 4.6601 0.00 0.00 5,842
02/01/17 09:59:36 4.66 0.00 0.00 5,842
02/01/17 09:59:24 4.6601 0.00 0.00 5,842
02/01/17 09:59:12 4.66 0.00 0.00 5,842
02/01/17 09:50:48 4.64 0.00 0.00 5,078
02/01/17 09:50:36 4.63 0.00 0.00 5,078
02/01/17 09:50:24 4.66 0.00 0.00 5,078
02/01/17 09:50:12 4.65 0.00 0.00 5,077
02/01/17 09:34:17 4.57 4.56 4.58 10,000
02/01/17 04:00:00 4.40 4.27 4.79 0
01/31/17 15:47:48 4.52 0.00 0.00 9,419
01/31/17 15:47:36 4.49 0.00 0.00 9,419
01/31/17 15:47:24 4.55 0.00 0.00 9,419
01/31/17 15:47:12 4.49 0.00 0.00 9,419
01/31/17 15:24:48 4.43 0.00 0.00 6,249
01/31/17 15:24:36 4.43 0.00 0.00 6,248
01/31/17 15:24:24 4.5046 0.00 0.00 6,248
01/31/17 15:24:12 4.50 0.00 0.00 6,248
01/31/17 14:14:38 4.4852 4.47 4.50 6,000
01/31/17 10:29:48 4.38 0.00 0.00 10,714
01/31/17 10:29:36 4.38 0.00 0.00 10,714
01/31/17 10:29:24 4.51 0.00 0.00 10,714
01/31/17 10:29:12 4.50 0.00 0.00 10,714
01/31/17 10:18:28 4.42 4.41 4.43 5,000
01/31/17 10:11:25 4.45 4.41 4.44 5,200
01/31/17 10:08:36 4.40 4.38 4.41 8,000
01/30/17 16:00:16 4.36 4.27 4.38 14,801
01/30/17 15:31:48 4.34 0.00 0.00 9,065
01/30/17 15:31:36 4.31 0.00 0.00 9,065
01/30/17 15:31:24 4.3699 0.00 0.00 9,065
01/30/17 15:31:12 4.31 0.00 0.00 9,065
01/30/17 08:00:00 4.22 4.13 4.50 0
01/27/17 16:00:02 4.22 4.21 4.27 5,200
01/26/17 12:16:46 4.1889 4.18 4.19 5,100
01/25/17 16:00:02 4.17 4.15 4.19 6,900
01/25/17 14:24:26 4.21 4.21 4.23 10,000
01/25/17 14:04:46 4.2238 4.21 4.23 5,000
01/25/17 12:53:58 4.2139 4.21 4.22 5,600
01/25/17 10:40:18 4.1542 4.15 4.17 5,000
01/25/17 10:00:48 4.12 0.00 0.00 5,096
01/25/17 10:00:36 4.12 0.00 0.00 5,095
01/25/17 10:00:24 4.13 0.00 0.00 5,096
01/25/17 10:00:12 4.13 0.00 0.00 5,095
01/24/17 17:29:51 4.1905 4.07 4.23 10,763
01/24/17 16:00:02 4.185 4.13 4.19 7,457
01/24/17 15:46:03 4.21 4.20 4.21 5,000
01/23/17 16:00:03 4.20 4.14 4.22 5,566
01/20/17 15:02:32 4.2201 4.22 4.25 5,000
01/20/17 10:00:26 4.2694 4.25 4.27 9,500
01/20/17 09:36:48 4.26 0.00 0.00 5,973
01/20/17 09:36:36 4.25 0.00 0.00 5,973
01/20/17 09:36:24 4.26 0.00 0.00 5,973
01/20/17 09:36:12 4.25 0.00 0.00 5,973
01/20/17 04:00:00 4.20 4.13 4.38 0
01/19/17 16:00:01 4.20 4.15 4.22 5,500
01/19/17 15:56:48 4.18 0.00 0.00 5,530
01/19/17 15:56:36 4.17 0.00 0.00 5,529
01/19/17 15:56:24 4.20 0.00 0.00 5,530
01/19/17 15:56:12 4.195 0.00 0.00 5,529
01/19/17 15:03:24 4.18 4.17 4.19 5,000
01/19/17 13:44:06 4.30 4.29 4.31 13,922
01/19/17 13:03:51 4.2895 4.28 4.29 6,500
01/19/17 12:02:37 4.3329 4.30 4.34 5,100
01/19/17 11:43:48 4.35 0.00 0.00 12,707
01/19/17 11:43:36 4.30 0.00 0.00 12,706
01/19/17 11:43:24 4.35 0.00 0.00 12,707
01/19/17 11:43:12 4.30 0.00 0.00 12,706
01/19/17 11:39:48 4.30 0.00 0.00 7,602
01/19/17 11:39:36 4.29 0.00 0.00 7,602
01/19/17 11:39:24 4.30 0.00 0.00 7,602
01/19/17 11:39:12 4.29 0.00 0.00 7,602
01/19/17 11:37:19 4.2899 4.28 4.29 5,000
01/19/17 10:13:48 4.2672 0.00 0.00 5,173
01/19/17 10:13:36 4.23 0.00 0.00 5,172
01/19/17 10:13:24 4.27 0.00 0.00 5,172
01/19/17 10:13:12 4.25 0.00 0.00 5,172
01/19/17 09:52:48 4.20 0.00 0.00 6,717
01/19/17 09:52:36 4.1701 0.00 0.00 6,716
01/19/17 09:52:24 4.20 0.00 0.00 6,716
01/19/17 09:52:12 4.1701 0.00 0.00 6,716
01/19/17 09:51:48 4.18 0.00 0.00 6,233
01/19/17 09:51:36 4.16 0.00 0.00 6,233
01/19/17 09:51:24 4.18 0.00 0.00 6,233
01/19/17 09:51:12 4.16 0.00 0.00 6,233
01/19/17 09:30:40 4.1797 4.15 4.18 5,000
01/19/17 09:30:00 4.17 4.15 4.19 7,800
01/18/17 17:32:49 4.00 4.00 4.19 7,589
01/18/17 15:42:44 4.0206 4.02 4.04 9,700
01/18/17 15:37:51 4.0295 4.02 4.03 5,000
01/18/17 15:36:28 4.0201 4.02 4.03 9,000
01/18/17 11:33:51 4.0301 4.03 4.05 5,000
01/18/17 10:11:06 4.0295 4.02 4.03 6,000
01/18/17 09:33:48 4.00 0.00 0.00 5,118
01/18/17 09:33:36 4.00 0.00 0.00 5,117
01/18/17 09:33:24 4.045 0.00 0.00 5,118
01/18/17 09:33:12 4.04 0.00 0.00 5,117
01/17/17 16:00:02 4.08 4.02 4.08 60,501
01/17/17 15:55:42 4.0601 4.06 4.07 5,000
01/17/17 15:33:03 4.06 4.06 4.07 55,738
01/17/17 15:25:01 4.069 4.06 4.07 5,000
01/17/17 14:33:21 4.06 4.06 4.07 5,200
01/17/17 12:19:09 4.0801 4.08 4.10 50,000
01/17/17 12:10:26 4.0874 4.07 4.09 5,000
01/17/17 11:50:39 4.066 4.06 4.07 6,100
01/17/17 09:55:17 4.0861 4.07 4.10 6,000
01/17/17 09:30:00 4.14 4.07 4.19 5,400
01/13/17 16:00:09 4.14 4.05 4.16 5,814
01/13/17 14:16:33 4.1299 4.13 4.15 5,231
01/13/17 14:14:27 4.1278 4.12 4.13 5,500
01/13/17 11:48:33 4.1381 4.13 4.15 5,800
01/12/17 16:00:00 4.11 4.07 4.12 5,200
01/12/17 14:17:03 4.1054 4.09 4.11 6,000
01/12/17 12:33:25 4.0564 4.04 4.06 5,000
01/12/17 11:33:05 4.03 4.03 4.05 8,768
01/12/17 11:23:03 4.03 4.03 4.04 9,164
01/12/17 10:50:04 4.0254 4.01 4.03 6,000
01/12/17 09:50:59 4.0722 4.06 4.08 8,000
01/12/17 09:32:54 4.0801 4.08 4.11 5,000
01/12/17 09:32:54 4.08 4.08 4.11 5,000
01/11/17 12:57:55 4.099 4.09 4.10 8,000
01/11/17 09:30:00 4.17 4.05 4.25 5,500
01/10/17 15:23:48 4.12 0.00 0.00 6,532
01/10/17 15:23:36 4.11 0.00 0.00 6,531
01/10/17 15:23:24 4.14 0.00 0.00 6,532
01/10/17 15:23:12 4.14 0.00 0.00 6,531
01/10/17 10:48:51 4.1201 4.12 4.14 6,000
01/10/17 10:13:48 4.1598 0.00 0.00 5,863
01/10/17 10:13:36 4.12 0.00 0.00 5,862
01/10/17 10:13:24 4.21 0.00 0.00 5,863
01/10/17 10:13:12 4.12 0.00 0.00 5,862
01/09/17 16:00:15 4.07 4.03 4.10 7,045
01/09/17 14:34:11 4.0601 4.06 4.07 6,400
01/09/17 14:21:39 4.049 4.04 4.05 5,000
01/09/17 14:01:47 4.0448 4.04 4.05 5,000
01/09/17 12:15:55 4.019 4.01 4.02 8,000
01/06/17 16:00:03 4.03 4.00 4.06 29,629
01/06/17 10:08:48 4.00 0.00 0.00 6,366
01/06/17 10:08:36 4.00 0.00 0.00 6,365
01/06/17 10:08:24 4.02 0.00 0.00 6,365
01/06/17 10:08:12 4.01 0.00 0.00 6,365
01/06/17 09:51:48 3.95 0.00 0.00 7,440
01/06/17 09:51:36 3.95 0.00 0.00 7,439
01/06/17 09:51:24 4.01 0.00 0.00 7,439
01/06/17 09:51:12 4.01 0.00 0.00 7,439
01/06/17 09:30:00 4.05 4.04 4.28 8,100
01/05/17 16:00:01 4.08 4.02 4.09 6,800
01/05/17 14:47:42 4.0865 4.08 4.10 5,000
01/05/17 04:00:00 4.16 3.96 4.55 0
01/04/17 16:00:06 4.14 4.14 4.20 20,998
01/04/17 15:35:51 4.14 4.14 4.15 5,683
01/04/17 04:00:00 4.15 3.96 4.79 0
01/03/17 15:08:36 4.0719 4.07 4.08 5,100
01/03/17 14:46:30 4.074 4.07 4.08 5,900
01/03/17 12:55:03 4.03 4.02 4.04 7,900
01/03/17 11:57:52 4.02 4.01 4.02 5,700
01/03/17 11:49:39 4.0097 4.00 4.01 5,000
01/03/17 11:34:01 4.0361 4.02 4.04 6,000
01/03/17 10:00:19 3.9999 3.97 4.00 8,000
01/03/17 07:03:12 4.09 3.88 4.30 0





In Peace, In War

Volume:
Day Range:
Bid:
Ask:
Last Trade Time:
Total Trades:
  • 1D
  • 1M
  • 3M
  • 6M
  • 1Y
  • 5Y
Recent AVXL News