Detailed Quote:JBII
JBI, INC.
2.4400 0.4100 (20.20 %)AS OF 3:59:46PM ET 07/19/2011
Last Trade 2.4400
Trade Time 3:59:46pm ET
Last Trade Exchange OTC Other
Today's Change 0.4100
Today's % Change 20.20%
Open 2.0000
Today's High 2.4400
Today's Low 1.8600
Previous Close Price
07/18/2011 2.0300
52-Week High
06/14/2011 4.2000
52-Week Low
12/15/2010 0.5100
Volume 255,726
10-Day Average Volume 238,608
90-Day Average Volume 230,691
dollar amount ~ $530,673.00
20110719|JBII|135378|0|254226|O 53.2%
1,500 t trades bypass reg sho
trades <=========indicates a break in the tape/trades>
$2.4200 1,500 OTO 16:00:06 <t trade>
$2.4400 500 OTO 15:59:47
$2.4200 1,000 OTO 15:59:10
$2.4200 300 OTO 15:58:59
$2.4400 500 OTO 15:58:51
$2.4200 500 OTO 15:58:32
$2.3800 500 OTO 15:58:03
$2.3500 500 OTO 15:57:47
$2.3500 790 OTO 15:56:22
$2.3200 3,860 OTO 15:54:29
$2.3300 1,000 OTO 15:49:22
$2.2600 1,000 OTO 15:47:50
$2.3000 1,000 OTO 15:47:47
$2.3000 500 OTO 15:47:14
$2.2700 500 OTO 15:46:57
$2.2500 500 OTO 15:46:55
$2.2800 1,000 OTO 15:46:54
$2.2500 2,600 OTO 15:46:40
$2.2500 1,500 OTO 15:46:13
$2.2300 500 OTO 15:44:45
$2.2300 500 OTO 15:40:15
$2.2000 5,000 OTO 15:38:32
$2.1800 500 OTO 15:38:29
$2.1800 1,000 OTO 15:38:27
$2.1800 500 OTO 15:38:04
$2.1700 500 OTO 15:37:36
$2.1700 500 OTO 15:36:12
$2.1700 500 OTO 15:35:09
$2.1700 1,500 OTO 15:35:07
$2.1300 500 OTO 15:29:25
$2.1500 500 OTO 15:28:28
$2.2000 1,380 OTO 15:28:18
$2.1700 500 OTO 15:28:14
$2.1700 500 OTO 15:28:10
$2.1900 1,380 OTO 15:28:08
$2.2500 2,500 OTO 15:22:12
$2.2500 1,000 OTO 15:22:12
$2.2600 5,000 OTO 15:22:10
$2.2000 1,000 OTO 15:22:06
$2.2800 500 OTO 15:21:39
$2.2900 200 OTO 15:20:50
$2.2900 500 OTO 15:19:44
$2.2800 500 OTO 15:19:38
$2.3500 2,000 OTO 15:16:41
$2.3500 500 OTO 15:16:38
$2.3300 180 OTO 15:16:20
$2.3300 1,000 OTO 15:16:04
$2.3300 1,000 OTO 15:15:31
$2.3300 1,120 OTO 15:15:27
$2.3200 300 OTO 15:15:14
$2.3300 1,000 OTO 15:14:45
$2.3300 1,000 OTO 15:14:18
$2.3000 529 OTO 15:14:16
$2.2500 500 OTO 15:14:11
$2.2300 500 OTO 15:14:02
$2.2500 3,600 OTO 15:14:01
$2.2400 1,000 OTO 15:13:54
$2.2200 1,104 OTO 15:12:00
$2.2200 896 OTO 15:11:59
$2.2200 820 OTO 15:11:49
$2.1900 1,000 OTO 15:09:04
$2.1800 1,000 OTO 15:08:59
$2.1700 500 OTO 15:08:52
$2.1700 500 OTO 15:08:49
$2.1500 500 OTO 15:08:32
$2.1500 500 OTO 15:08:23
$2.1600 400 OTO 15:04:56
$2.1500 500 OTO 15:04:52
$2.1700 1,900 OTO 15:04:28
$2.1600 500 OTO 15:02:21
==========================
$2.0300 500 OTO 14:29:45
$2.0300 246 OTO 14:25:10
$2.0300 400 OTO 14:24:04
$2.0400 2,000 OTO 14:21:50
$2.0400 500 OTO 14:21:43
$2.0300 4,600 OTO 14:21:34
$2.0300 500 OTO 13:37:03
$2.0400 2,500 OTO 13:30:27
$2.0200 500 OTO 13:30:13
$2.0000 3,000 OTO 13:25:58
$2.0100 11,100 OTO 13:15:35
$2.0200 10,000 OTO 13:15:30
$2.0100 10,000 OTO 13:15:27
$2.0000 360 OTO 13:02:16
$2.0200 200 OTO 13:01:25
$2.0200 3,100 OTO 13:01:13
$2.0200 1,398 OTO 12:36:51
$2.0200 3,245 OTO 12:36:43
$2.0300 2,000 OTO 12:36:23
$2.0300 500 OTO 12:33:11
$2.0200 1,000 OTO 12:28:25
$2.0200 800 OTO 12:25:16
$2.0200 1,200 OTO 12:25:10
$2.0200 1,000 OTO 12:24:32
$2.0200 500 OTO 11:46:12
$2.0200 500 OTO 11:46:05
$2.0200 500 OTO 11:46:02
$2.0200 1,500 OTO 11:24:55
$2.0000 800 OTO 11:18:22
$2.0200 2,560 OTO 11:08:17
$2.0000 500 OTO 11:07:20
$1.9900 500 OTO 11:06:35
$1.9800 500 OTO 11:06:10
$1.9900 500 OTO 10:58:57
$1.9500 1,000 OTO 10:55:53
$2.0000 3,000 OTO 10:47:22
$1.9500 500 OTO 10:44:16
$1.9400 500 OTO 10:39:49
$1.9400 500 OTO 10:39:35
$1.9400 1,000 OTO 10:31:23
$1.9500 1,000 OTO 10:30:41
$1.9400 500 OTO 10:30:26
$1.9200 500 OTO 10:24:42
$1.9200 700 OTO 10:24:11
$1.9300 1,000 OTO 10:15:33
$1.9300 1,000 OTO 10:15:33
$1.9200 500 OTO 10:06:10
$1.9200 1,500 OTO 09:52:31
$1.9200 1,000 OTO 09:51:34
$1.9200 4,500 OTO 09:49:29
$1.9200 500 OTO 09:48:39
$1.9200 500 OTO 09:48:15
$1.9100 500 OTO 09:47:46
$1.9100 500 OTO 09:47:26
$1.9050 13,225 OTO 09:46:53
$1.8900 500 OTO 09:46:24
$1.8800 100 OTO 09:45:38
$1.8900 500 OTO 09:45:25
$1.8600 500 OTO 09:45:25
$1.8600 500 OTO 09:45:25
$1.8900 500 OTO 09:45:19
$1.8900 1,000 OTO 09:45:18
$1.9000 600 OTO 09:45:12
$1.9000 4,100 OTO 09:45:11
$1.8600 500 OTO 09:45:08
$1.9100 500 OTO 09:45:00
$1.9000 500 OTO 09:44:55
$1.9000 600 OTO 09:44:54
$1.9200 500 OTO 09:44:47
$1.9600 9,000 OTO 09:44:24
$1.9500 4,722 OTO 09:44:23
$1.9600 500 OTO 09:44:20
$1.9800 500 OTO 09:43:52
$2.0000 540 OTO 09:43:41
$1.9800 5,324 OTO 09:43:38
$1.9900 540 OTO 09:43:37
$1.9900 4,800 OTO 09:43:28
$2.0000 405 OTO 09:30:10
$1.9900 100 OTO 09:30:09
$1.9900 217 OTO 09:30:09
$2.0000 2,000 OTO 09:30:04
AI
