Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
todays trades
Ex Time Price Change Volume
Q 20061201 15:56:35 0.04 -0.03 10000
Q 20061201 15:55:08 0.04 -0.03 5000
Q 20061201 15:48:01 0.04 -0.03 10000
Q 20061201 15:48:01 0.04 -0.03 10000
Q 20061201 15:47:36 0.04 -0.03 29285
Q 20061201 15:45:51 0.039 -0.031 10000
Q 20061201 15:41:52 0.035 -0.035 66575
Q 20061201 15:32:31 0.045 -0.025 2000
Q 20061201 15:23:59 0.04 -0.03 5000
Q 20061201 15:19:24 0.04 -0.03 2500
Q 20061201 15:19:24 0.04 -0.03 5000
Q 20061201 15:12:04 0.04 -0.03 10000
Q 20061201 15:12:04 0.04 -0.03 10000
Q 20061201 15:11:49 0.04 -0.03 10000
Q 20061201 15:11:37 0.04 -0.03 5000
Q 20061201 14:53:08 0.04 -0.03 50000
Q 20061201 14:53:03 0.045 -0.025 47800
Q 20061201 14:48:40 0.0499 -0.0201 15000
Q 20061201 14:48:40 0.05 -0.02 15000
Q 20061201 14:48:29 0.045 -0.025 5000
Q 20061201 14:39:16 0.032 -0.038 835000
Q 20061201 14:37:50 0.037 -0.033 10000
Q 20061201 14:37:09 0.04 -0.03 5000
Q 20061201 14:37:07 0.04 -0.03 2200
Q 20061201 14:37:01 0.04 -0.03 5000
Q 20061201 14:36:54 0.042 -0.028 309
Q 20061201 14:36:50 0.045 -0.025 5000
Q 20061201 14:36:42 0.041 -0.029 5000
Q 20061201 14:36:39 0.045 -0.025 25000
Q 20061201 14:36:39 0.045 -0.025 14700
Q 20061201 14:36:34 0.045 -0.025 25000
Q 20061201 14:36:29 0.05 -0.02 10000
Q 20061201 14:36:29 0.05 -0.02 15000
Q 20061201 14:36:29 0.05 -0.02 4860
Q 20061201 14:34:27 0.045 -0.025 25000
Q 20061201 14:34:21 0.044 -0.026 10000
Q 20061201 14:34:03 0.044 -0.026 3000
Q 20061201 14:33:55 0.042 -0.028 10000
Q 20061201 14:33:26 0.042 -0.028 5000
Q 20061201 14:33:17 0.042 -0.028 50000
Q 20061201 14:33:12 0.041 -0.029 12000
Q 20061201 14:33:12 0.041 -0.029 12000
Q 20061201 14:32:21 0.041 -0.029 5000
Q 20061201 14:32:21 0.04 -0.03 50000
Q 20061201 14:31:52 0.041 -0.029 30000
Q 20061201 14:30:12 0.042 -0.028 23000
Q 20061201 14:29:54 0.042 -0.028 10000
Q 20061201 14:29:06 0.042 -0.028 9500
Q 20061201 14:29:06 0.042 -0.028 14500
Q 20061201 14:28:20 0.04 -0.03 5000
Q 20061201 14:27:55 0.04 -0.03 20000
Q 20061201 14:27:28 0.04 -0.03 10000
Q 20061201 14:27:21 0.04 -0.03 5000
Q 20061201 14:27:20 0.04 -0.03 10000
Q 20061201 14:26:56 0.039 -0.031 10000
Q 20061201 14:26:12 0.037 -0.033 5000
Q 20061201 14:24:45 0.035 -0.035 5000
Q 20061201 14:24:03 0.035 -0.035 5000
Q 20061201 14:23:47 0.031 -0.039 5000
Q 20061201 14:22:29 0.03 -0.04 5000
Q 20061201 14:21:10 0.03 -0.04 5500
Q 20061201 14:19:48 0.029 -0.041 100000
Q 20061201 14:15:30 0.03 -0.04 10000
Q 20061201 14:15:21 0.03 -0.04 87500
Q 20061201 14:14:32 0.032 -0.038 10000
Q 20061201 14:13:24 0.03 -0.04 5000
Q 20061201 14:13:23 0.0305 -0.0395 25000
Q 20061201 14:13:13 0.0305 -0.0395 3500
Q 20061201 14:13:02 0.03 -0.04 5000
Q 20061201 14:13:00 0.03 -0.04 7500
Q 20061201 14:12:43 0.0325 -0.0375 1500
Q 20061201 14:12:32 0.03 -0.04 12500
Q 20061201 14:12:31 0.03 -0.04 7500
Q 20061201 14:12:17 0.03 -0.04 5000
Q 20061201 14:11:51 0.03 -0.04 10000
Q 20061201 14:11:48 0.032 -0.038 20000
Q 20061201 14:11:42 0.03 -0.04 5000
Q 20061201 14:10:21 0.035 -0.035 20000
Q 20061201 14:09:54 0.035 -0.035 5000
Q 20061201 14:09:51 0.0349 -0.0351 49500
Q 20061201 14:09:48 0.035 -0.035 25000
Q 20061201 14:06:41 0.032 -0.038 5000
Q 20061201 14:06:19 0.03 -0.04 5000
Q 20061201 14:06:17 0.03 -0.04 5000
Q 20061201 14:06:13 0.03 -0.04 2000
Q 20061201 14:06:08 0.0299 -0.0401 40000
Q 20061201 14:05:05 0.029 -0.041 50000
Q 20061201 14:01:55 0.0295 -0.0405 10000
Q 20061201 13:59:53 0.028 -0.042 2000
Q 20061201 13:59:49 0.028 -0.042 5000
Q 20061201 13:56:33 0.025 -0.045 5000
Q 20061201 13:56:25 0.025 -0.045 5000
Q 20061201 13:47:12 0.021 -0.049 5000
Q 20061201 13:46:56 0.0201 -0.0499 30000
Q 20061201 13:46:56 0.02 -0.05 30000
Q 20061201 13:46:55 0.021 -0.049 10000
Q 20061201 13:46:55 0.021 -0.049 5000
Q 20061201 13:46:55 0.021 -0.049 10000
Q 20061201 13:44:33 0.021 -0.049 3500
Q 20061201 13:44:29 0.021 -0.049 3500
Q 20061201 13:44:18 0.021 -0.049 5000
Q 20061201 13:44:01 0.02 -0.05 25000
Q 20061201 13:43:35 0.02 -0.05 5000
Q 20061201 13:43:31 0.02 -0.05 5000
Q 20061201 13:43:28 0.02 -0.05 10000
Q 20061201 13:43:27 0.02 -0.05 10000
Q 20061201 13:43:21 0.02 -0.05 5000
Q 20061201 13:43:15 0.0201 -0.0499 10000
Q 20061201 13:43:15 0.02 -0.05 10000
Q 20061201 13:42:52 0.026 -0.044 2000
Q 20061201 13:42:35 0.0226 -0.0474 100000
Q 20061201 13:40:42 0.025 -0.045 5000
Q 20061201 13:40:23 0.025 -0.045 10000
Q 20061201 13:40:04 0.025 -0.045 5000
Q 20061201 13:39:46 0.025 -0.045 5000
Q 20061201 13:36:32 0.028 -0.042 5000
Q 20061201 13:36:28 0.027 -0.043 5000
Q 20061201 13:36:28 0.027 -0.043 10000
Q 20061201 13:36:22 0.03 -0.04 5000
Q 20061201 13:36:09 0.027 -0.043 10000
Q 20061201 13:36:05 0.027 -0.043 10000
Q 20061201 13:35:50 0.03 -0.04 5000
Q 20061201 13:35:37 0.03 -0.04 15000
Q 20061201 13:34:21 0.03 -0.04 25000
Q 20061201 13:34:18 0.031 -0.039 5000
Q 20061201 13:32:31 0.032 -0.038 6000
Q 20061201 13:32:20 0.032 -0.038 2000
Q 20061201 13:32:20 0.032 -0.038 5000
Q 20061201 13:29:03 0.031 -0.039 20000
Q 20061201 13:28:10 0.0301 -0.0399 5000
Q 20061201 13:28:10 0.03 -0.04 5000
Q 20061201 13:28:05 0.0301 -0.0399 5000
Q 20061201 13:28:05 0.03 -0.04 5000
Q 20061201 13:27:47 0.0301 -0.0399 10000
Q 20061201 13:27:47 0.03 -0.04 10000
Q 20061201 13:27:42 0.0301 -0.0399 10000
Q 20061201 13:27:42 0.03 -0.04 10000
Q 20061201 13:27:26 0.03 -0.04 5000
Q 20061201 13:27:17 0.03 -0.04 10000
Q 20061201 13:27:13 0.035 -0.035 5500
Q 20061201 13:27:13 0.0301 -0.0399 19500
Q 20061201 13:27:13 0.03 -0.04 25000
Q 20061201 13:27:11 0.03 -0.04 5000
Q 20061201 13:26:57 0.03 -0.04 10000
Q 20061201 13:26:51 0.031 -0.039 5000
Q 20061201 13:25:46 0.031 -0.039 5000
Q 20061201 13:25:39 0.035 -0.035 5000
Q 20061201 13:25:30 0.035 -0.035 5000
Q 20061201 13:21:40 0.04 -0.03 5000
Q 20061201 13:21:30 0.04 -0.03 25000
Q 20061201 13:19:40 0.04 -0.03 5000
Q 20061201 13:19:26 0.04 -0.03 5000
Q 20061201 13:19:22 0.04 -0.03 5000
Q 20061201 13:19:17 0.04 -0.03 5000
Q 20061201 13:19:14 0.04 -0.03 5000
Q 20061201 13:19:05 0.041 -0.029 16800
Q 20061201 13:18:35 0.042 -0.028 10000
Q 20061201 13:18:31 0.041 -0.029 10000
Q 20061201 13:18:07 0.041 -0.029 3200
Q 20061201 13:18:07 0.045 -0.025 3200
Q 20061201 13:15:26 0.04 -0.03 2500
Q 20061201 13:15:24 0.04 -0.03 5000
Q 20061201 13:00:44 0.04 -0.03 45000
Q 20061201 12:58:59 0.041 -0.029 5000
Q 20061201 12:58:54 0.041 -0.029 20000
Q 20061201 12:58:15 0.042 -0.028 5000
Q 20061201 12:57:59 0.045 -0.025 5000
Q 20061201 12:55:22 0.05 -0.02 15000
Q 20061201 12:54:12 0.05 -0.02 5000
Q 20061201 12:54:05 0.051 -0.019 5000
Q 20061201 12:54:05 0.051 -0.019 5000
Q 20061201 12:52:55 0.053 -0.017 5000
Q 20061201 12:51:34 0.053 -0.017 5000
Q 20061201 12:38:21 0.055 -0.015 10000
Q 20061201 12:38:09 0.055 -0.015 10000
Q 20061201 12:21:08 0.055 -0.015 20000
Q 20061201 12:16:47 0.055 -0.015 2300
Q 20061201 12:09:50 0.055 -0.015 6000
Q 20061201 12:09:48 0.055 -0.015 5000
Q 20061201 11:39:54 0.054 -0.016 5000
Q 20061201 11:31:19 0.052 -0.018 5000
Q 20061201 11:27:27 0.05 -0.02 10000
Q 20061201 11:27:25 0.055 -0.015 20000
Q 20061201 11:27:18 0.051 -0.019 5000
Q 20061201 11:27:18 0.05 -0.02 10000
Q 20061201 11:27:13 0.05 -0.02 5000
Q 20061201 11:26:29 0.0501 -0.0199 25000
Q 20061201 11:26:29 0.05 -0.02 25000
Q 20061201 11:26:03 0.051 -0.019 5000
Q 20061201 11:25:50 0.052 -0.018 20000
Q 20061201 11:18:55 0.055 -0.015 9660
Q 20061201 11:18:11 0.055 -0.015 5000
Q 20061201 11:18:04 0.055 -0.015 5000
Q 20061201 11:16:07 0.055 -0.015 5000
Q 20061201 11:04:22 0.06 -0.01 10000
Q 20061201 10:49:40 0.06 -0.01 2500
Q 20061201 10:49:37 0.06 -0.01 40000
Q 20061201 10:28:52 0.06 -0.01 2500
Q 20061201 10:27:28 0.06 -0.01 5000
Q 20061201 10:26:50 0.06 -0.01 8534
Q 20061201 10:26:32 0.06 -0.01 6466
Q 20061201 10:26:27 0.06 -0.01 10000
Q 20061201 10:26:08 0.06 -0.01 5000
Q 20061201 10:25:57 0.06 -0.01 5000
Q 20061201 10:24:35 0.065 -0.005 3300
Q 20061201 10:22:18 0.065 -0.005 10000
Q 20061201 10:21:48 0.065 -0.005 5000
Q 20061201 10:21:43 0.065 -0.005 5000
Q 20061201 10:21:29 0.065 -0.005 10000
Q 20061201 10:19:33 0.07 0.00 19000
Q 20061201 10:14:24 0.075 0.005 7500
Q 20061201 10:14:22 0.075 0.005 6666
Q 20061201 10:10:50 0.07 0.00 15000
Q 20061201 10:10:13 0.07 0.00 10000
Q 20061201 10:09:56 0.07 0.00 25000
Q 20061201 10:06:32 0.065 -0.005 5000
Q 20061201 10:06:24 0.065 -0.005 5000
Q 20061201 10:03:03 0.065 -0.005 5000
Q 20061201 10:02:57 0.065 -0.005 5000
Q 20061201 10:01:24 0.065 -0.005 3000
Q 20061201 09:53:53 0.07 0.00 1000
Q 20061201 09:53:49 0.07 0.00 20000
Q 20061201 09:53:35 0.065 -0.005 10000
Q 20061201 09:53:22 0.065 -0.005 10000
Q 20061201 09:51:25 0.065 -0.005 5000
Q 20061201 09:51:22 0.065 -0.005 5000
Q 20061201 09:51:16 0.065 -0.005 5000
Q 20061201 09:46:33 0.065 -0.005 5000
Q 20061201 09:46:09 0.065 -0.005 17000
Q 20061201 09:41:58 0.065 -0.005 5000
Q 20061201 09:41:21 0.065 -0.005 10000
Q 20061201 09:40:13 0.07 0.00 5000
Q 20061201 09:39:52 0.07 0.00 5000
Q 20061201 09:37:55 0.0725 0.0025 10000
Q 20061201 09:37:33 0.075 0.005 5000
Q 20061201 09:37:31 0.075 0.005 5000
Q 20061201 09:37:21 0.08 0.01 20000
Q 20061201 09:37:15 0.08 0.01 5000
Q 20061201 09:36:32 0.085 0.015 10000
Q 20061201 09:35:28 0.085 0.015 10000
Q 20061201 09:34:20 0.08 0.01 5000
Q 20061201 09:33:53 0.08 0.01 5000
Q 20061201 09:32:41 0.08 0.01 5000
Q 20061201 09:32:04 0.08 0.01 5000
Q 20061201 09:32:00 0.08 0.01 25000
Q 20061201 09:31:59 0.08 0.01 5000
Q 20061201 09:30:55 0.08 0.01 25000
Q 20061201 09:30:42 0.08 0.01 25000
Q 20061201 09:30:38 0.08 0.01 10000
Q 20061201 09:30:28 0.075 0.005 10000
Q 20061201 09:30:14 0.075 0.005 1000
Q 20061201 09:30:03 0.08 0.01 10000
Number of trades shown: 252
Total volume: 3762355
HUMMM WHKA wure got whacked and smaked today
Yesterdays trades
Q 20061130 16:13:32 0.0766 -0.1534 30000
Q 20061130 16:05:27 0.0586 -0.1714 335000
Q 20061130 15:57:23 0.07 -0.16 10000
Q 20061130 15:44:05 0.075 -0.155 10000
Q 20061130 15:35:04 0.075 -0.155 10000
Q 20061130 15:33:56 0.075 -0.155 5000
Q 20061130 15:33:10 0.075 -0.155 5000
Q 20061130 15:30:29 0.075 -0.155 5000
Q 20061130 15:28:10 0.07 -0.16 10000
Q 20061130 14:57:45 0.06 -0.17 5000
Q 20061130 14:57:40 0.06 -0.17 5000
Q 20061130 14:55:45 0.06 -0.17 3000
Q 20061130 14:50:30 0.055 -0.175 5000
Q 20061130 14:47:17 0.06 -0.17 5000
Q 20061130 14:28:17 0.05 -0.18 5000
Q 20061130 14:26:55 0.0501 -0.1799 10000
Q 20061130 14:26:55 0.05 -0.18 10000
Q 20061130 14:25:04 0.055 -0.175 4999
Q 20061130 14:24:09 0.055 -0.175 10000
Q 20061130 14:23:52 0.055 -0.175 5000
Q 20061130 14:23:35 0.055 -0.175 10000
Q 20061130 14:23:16 0.06 -0.17 5000
Q 20061130 14:23:15 0.06 -0.17 5000
Q 20061130 14:23:14 0.06 -0.17 10000
Q 20061130 14:23:05 0.07 -0.16 5000
Q 20061130 14:22:56 0.08 -0.15 5000
Q 20061130 14:22:53 0.07 -0.16 5000
Q 20061130 14:22:44 0.07 -0.16 5000
Q 20061130 14:10:12 0.07 -0.16 9000
Q 20061130 14:10:03 0.08 -0.15 5000
Q 20061130 14:08:32 0.08 -0.15 5000
Q 20061130 14:04:13 0.09 -0.14 2500
Q 20061130 13:55:10 0.09 -0.14 30000
Q 20061130 13:34:52 0.09 -0.14 20193
Q 20061130 13:34:47 0.09 -0.14 30750
Q 20061130 13:33:08 0.09 -0.14 5000
Q 20061130 13:29:47 0.09 -0.14 15000
Q 20061130 13:24:04 0.09 -0.14 5000
Q 20061130 13:22:13 0.11 -0.12 5000
Q 20061130 13:20:04 0.10 -0.13 5000
Q 20061130 13:14:56 0.10 -0.13 10000
Q 20061130 13:11:54 0.11 -0.12 5000
Q 20061130 13:06:55 0.10 -0.13 5000
Q 20061130 13:06:49 0.10 -0.13 5000
Q 20061130 13:06:24 0.10 -0.13 5000
Q 20061130 13:06:22 0.10 -0.13 5000
Q 20061130 13:06:19 0.10 -0.13 5000
Q 20061130 12:49:35 0.08 -0.15 5000
Q 20061130 12:48:53 0.09 -0.14 5000
Q 20061130 12:48:47 0.09 -0.14 5000
Q 20061130 12:47:47 0.08 -0.15 5001
Q 20061130 12:46:57 0.079 -0.151 25000
Q 20061130 12:46:53 0.077 -0.153 5000
Q 20061130 12:45:04 0.06 -0.17 50000
Q 20061130 12:43:49 0.05 -0.18 5000
Q 20061130 12:43:34 0.05 -0.18 5000
Q 20061130 12:43:32 0.05 -0.18 5000
Q 20061130 12:43:21 0.05 -0.18 5000
Q 20061130 12:43:01 0.06 -0.17 5000
Q 20061130 12:42:52 0.06 -0.17 5000
Q 20061130 12:42:24 0.0601 -0.1699 15000
Q 20061130 12:42:24 0.06 -0.17 25000
Q 20061130 12:40:49 0.0601 -0.1699 10000
Q 20061130 12:40:49 0.06 -0.17 10000
Q 20061130 12:40:06 0.07 -0.16 20000
Q 20061130 12:40:06 0.07 -0.16 5000
Q 20061130 12:40:06 0.07 -0.16 5000
Q 20061130 12:39:51 0.06 -0.17 5000
Q 20061130 12:39:49 0.06 -0.17 5000
Q 20061130 12:39:48 0.06 -0.17 5000
Q 20061130 12:39:47 0.06 -0.17 5000
Q 20061130 12:39:44 0.06 -0.17 5000
Q 20061130 12:39:44 0.06 -0.17 5000
Q 20061130 12:39:12 0.07 -0.16 10000
Q 20061130 12:39:10 0.07 -0.16 5000
Q 20061130 12:38:43 0.07 -0.16 5000
Q 20061130 12:37:27 0.07 -0.16 5000
Q 20061130 12:37:21 0.07 -0.16 10000
Q 20061130 12:37:06 0.07 -0.16 10000
Q 20061130 12:36:36 0.07 -0.16 10000
Q 20061130 12:36:09 0.13 -0.10 7115
Q 20061130 12:36:00 0.08 -0.15 5000
Q 20061130 12:35:57 0.08 -0.15 5000
Q 20061130 12:34:59 0.10 -0.13 5000
Q 20061130 12:32:53 0.10 -0.13 15000
Q 20061130 12:32:53 0.10 -0.13 3000
Q 20061130 12:30:30 0.10 -0.13 8300
Q 20061130 12:30:30 0.101 -0.129 8300
Q 20061130 12:28:40 0.101 -0.129 6700
Q 20061130 12:28:40 0.10 -0.13 6700
Q 20061130 12:27:05 0.10 -0.13 5000
Q 20061130 12:27:01 0.10 -0.13 20000
Q 20061130 12:26:56 0.10 -0.13 5000
Q 20061130 12:26:46 0.11 -0.12 5000
Q 20061130 12:25:42 0.12 -0.11 5000
Q 20061130 12:25:25 0.12 -0.11 5000
Q 20061130 12:25:20 0.12 -0.11 5000
Q 20061130 12:25:16 0.12 -0.11 10000
Q 20061130 12:23:36 0.16 -0.07 10000
Q 20061130 12:23:35 0.15 -0.08 5000
Q 20061130 12:23:35 0.16 -0.07 5000
Q 20061130 12:08:54 0.16 -0.07 5000
Q 20061130 12:08:37 0.20 -0.03 2500
Q 20061130 12:08:24 0.165 -0.065 5000
Q 20061130 12:06:59 0.18 -0.05 5000
Q 20061130 11:17:59 0.27 0.04 1000
Q 20061130 11:14:09 0.27 0.04 1000
Q 20061130 11:06:03 0.27 0.04 5000
Q 20061130 11:06:02 0.25 0.02 5000
Beware - Mr Amyot may NOT be your best choice for a 20% partner!
JMO
Followers
|
0
|
Posters
|
|
Posts (Today)
|
0
|
Posts (Total)
|
4
|
Created
|
09/26/05
|
Type
|
Free
|
Moderators |
Volume | |
Day Range: | |
Bid Price | |
Ask Price | |
Last Trade Time: |