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.
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.
Churn and Burn!!!!! Bounce coming next week.
dern it, got a partial fill of 140000 at trip5, c`mon give me the rest of them ;) looks to be about 110M shares on the bid at 4, ill take some more 5`s please and thank you!!
LGBS up 25% 4.3M vol
i really wouldnt say that we had much dilution if any, im pretty sure its been daytraders buying and selling back and fourth many trades a day, driving this stock slowly down untill it runs out of liquidity, then they move to the next victim, or atleast thats what i would do if i had enough money to daytrade without getting flagged, seriously if they were dilutting, this would be at .0001 by now easy, maybe at no bid...
6m shares buy at .0005, then turn around and dump all at .0006 quickly as possible 4+ times a day would be an easy 2400+ dollars a day profit, not a bad living, i would say.
most everything is trading sideways today.
927000 left on the ask
nice consolidation today, huge base forming here 5-7
Bid starting to build alittle here
lots of mirror trades going through, thats how you know its being manipulated
Wow, a 60 cent trade LOL MM`s really crack me up with their games
nice strong support here, will bring back confidence!!
Got some ammo ready for eod action!
Time for some ask slappage!!
today is largest volume day in over a year!!!
Historical Price Data: THRA
Therma-Med Inc. (THRA) DAILY bars
Day Date Open High Low Close Volume
=== =========== ========== ========== ========== ========== ===========
Thu 18-Aug-2011 0.0010 0.0012 7.0E-4 8.0E-4 233374720
Wed 17-Aug-2011 0.0010 0.0012 7.0E-4 0.0010 215067888
Tue 16-Aug-2011 7.0E-4 9.0E-4 6.0E-4 9.0E-4 103971680
Mon 15-Aug-2011 9.0E-4 9.0E-4 5.0E-4 7.0E-4 158036192
Fri 12-Aug-2011 0.0018 0.0019 6.0E-4 8.0E-4 229593040
Thu 11-Aug-2011 0.0011 0.0019 0.0010 0.0015 152129296
Wed 10-Aug-2011 5.0E-4 9.0E-4 5.0E-4 9.0E-4 122815376
Tue 09-Aug-2011 5.0E-4 5.0E-4 4.0E-4 5.0E-4 7868520
Mon 08-Aug-2011 4.0E-4 5.0E-4 3.0E-4 5.0E-4 11144184
Fri 05-Aug-2011 3.0E-4 4.0E-4 3.0E-4 4.0E-4 4059900
Thu 04-Aug-2011 4.0E-4 4.0E-4 3.0E-4 3.0E-4 5395545
Wed 03-Aug-2011 5.0E-4 5.0E-4 3.0E-4 4.0E-4 8864714
Tue 02-Aug-2011 4.0E-4 5.0E-4 4.0E-4 5.0E-4 19942000
Mon 01-Aug-2011 5.0E-4 5.0E-4 4.0E-4 4.0E-4 16631100
Fri 29-Jul-2011 5.0E-4 5.0E-4 3.0E-4 5.0E-4 38600480
Thu 28-Jul-2011 5.0E-4 5.0E-4 3.0E-4 4.0E-4 72385552
Wed 27-Jul-2011 7.0E-4 7.0E-4 4.0E-4 5.0E-4 120297040
Tue 26-Jul-2011 6.0E-4 7.0E-4 5.0E-4 7.0E-4 4208282
Mon 25-Jul-2011 6.0E-4 7.0E-4 6.0E-4 6.0E-4 14704552
Fri 22-Jul-2011 7.0E-4 7.0E-4 6.0E-4 7.0E-4 5262900
Thu 21-Jul-2011 8.0E-4 9.0E-4 6.0E-4 7.0E-4 83235008
Wed 20-Jul-2011 0.0010 0.0010 6.0E-4 8.0E-4 143665104
Tue 19-Jul-2011 0.0010 0.0010 9.0E-4 0.0010 7770988
Mon 18-Jul-2011 0.0011 0.0011 9.0E-4 0.0010 5261651
Fri 15-Jul-2011 9.0E-4 0.0011 9.0E-4 0.0010 3692500
Thu 14-Jul-2011 9.0E-4 0.0010 9.0E-4 9.0E-4 4795226
Wed 13-Jul-2011 0.0010 0.0011 9.0E-4 9.0E-4 1540135
Tue 12-Jul-2011 0.0012 0.0012 9.0E-4 9.0E-4 1459231
Mon 11-Jul-2011 9.0E-4 0.0011 9.0E-4 0.0010 3355178
Fri 08-Jul-2011 0.0012 0.0012 9.0E-4 9.0E-4 11200530
Thu 07-Jul-2011 0.0012 0.0014 0.0011 0.0012 3893339
Wed 06-Jul-2011 0.0017 0.0017 0.0012 0.0013 5936757
Tue 05-Jul-2011 0.0020 0.0020 0.0013 0.0015 3426473
Fri 01-Jul-2011 0.0020 0.0020 0.0015 0.0018 8691430
Thu 30-Jun-2011 0.0015 0.0020 0.0013 0.0019 17747598
Wed 29-Jun-2011 0.0015 0.0023 0.0011 0.0015 33401092
Tue 28-Jun-2011 8.0E-4 0.0014 8.0E-4 0.0013 16148893
Mon 27-Jun-2011 0.0011 0.0011 8.0E-4 8.0E-4 6055611
Fri 24-Jun-2011 0.0010 0.0015 8.0E-4 0.0010 10655303
Thu 23-Jun-2011 0.0015 0.0015 0.0010 0.0010 5865659
Wed 22-Jun-2011 0.0017 0.0017 0.0012 0.0014 12029226
Tue 21-Jun-2011 0.0018 0.0027 0.0014 0.0016 58107120
Mon 20-Jun-2011 0.0030 0.0035 0.0012 0.0018 223361552
Fri 17-Jun-2011 0.0030 0.0030 0.0030 0.0030 210000
Thu 16-Jun-2011 0.0035 0.0035 0.0026 0.0030 709000
Wed 15-Jun-2011 0.0040 0.0045 0.0035 0.0040 297088
Tue 14-Jun-2011 0.0045 0.0045 0.0040 0.0040 405500
Mon 13-Jun-2011 0.0050 0.0050 0.0050 0.0050 10000
Fri 10-Jun-2011 0.0050 0.0050 0.0040 0.0043 556342
Thu 09-Jun-2011 0.0046 0.0046 0.0046 0.0046 65000
Wed 08-Jun-2011 0.0050 0.0050 0.0045 0.0045 619505
Tue 07-Jun-2011 0.0050 0.0050 0.0035 0.0050 328206
Mon 06-Jun-2011 0.0060 0.0096 0.0050 0.0060 945735
Fri 03-Jun-2011 0.0066 0.0066 0.0041 0.0060 918126
Thu 02-Jun-2011 0.0060 0.0080 0.0060 0.0080 50924
Wed 01-Jun-2011 0.0100 0.0110 0.0070 0.0080 1126567
Tue 31-May-2011 0.0170 0.0170 0.0080 0.0100 511968
Fri 27-May-2011 0.0300 0.0350 0.0140 0.0150 3225509
Thu 26-May-2011 0.0490 0.0490 0.0120 0.0190 295776
Wed 25-May-2011 0.0170 0.0170 0.0090 0.0150 198675
Tue 24-May-2011 0.0180 0.0180 0.0170 0.0180 47230
Mon 23-May-2011 0.0200 0.0330 0.0150 0.0174 57518
Fri 20-May-2011 0.0380 0.0400 0.0240 0.0380 1196702
Thu 19-May-2011 0.0350 0.0380 0.0350 0.0380 325000
Wed 18-May-2011 0.0370 0.0370 0.0300 0.0370 99366
Tue 17-May-2011 0.0360 0.0370 0.0300 0.0370 377986
Mon 16-May-2011 0.0310 0.0490 0.0310 0.0350 356383
Fri 13-May-2011 0.0330 0.0350 0.0320 0.0350 387100
Thu 12-May-2011 0.0310 0.0330 0.0300 0.0320 180839
Wed 11-May-2011 0.0330 0.0330 0.0330 0.0330 5000
Tue 10-May-2011 0.0200 0.0200 0.0200 0.0200 354
Mon 09-May-2011 0.0300 0.0300 0.0300 0.0300 0
Fri 06-May-2011 0.0300 0.0300 0.0300 0.0300 0
Thu 05-May-2011 0.0300 0.0300 0.0300 0.0300 0
Wed 04-May-2011 0.0300 0.0300 0.0300 0.0300 320
Tue 03-May-2011 0.0300 0.0300 0.0300 0.0300 0
Mon 02-May-2011 0.0300 0.0300 0.0300 0.0300 6858
Fri 29-Apr-2011 0.0350 0.0350 0.0350 0.0350 0
Thu 28-Apr-2011 0.0350 0.0350 0.0350 0.0350 840
Wed 27-Apr-2011 0.0300 0.0300 0.0300 0.0300 0
Tue 26-Apr-2011 0.0300 0.0300 0.0300 0.0300 1000
Mon 25-Apr-2011 0.0300 0.0300 0.0300 0.0300 0
Thu 21-Apr-2011 0.0300 0.0300 0.0300 0.0300 0
Wed 20-Apr-2011 0.0300 0.0300 0.0300 0.0300 0
Tue 19-Apr-2011 0.0300 0.0300 0.0300 0.0300 0
Mon 18-Apr-2011 0.0300 0.0300 0.0300 0.0300 6000
Fri 15-Apr-2011 0.0320 0.0320 0.0320 0.0320 0
Thu 14-Apr-2011 0.0320 0.0320 0.0320 0.0320 0
Wed 13-Apr-2011 0.0320 0.0320 0.0320 0.0320 0
Tue 12-Apr-2011 0.0300 0.0320 0.0300 0.0320 5750
Mon 11-Apr-2011 0.0300 0.0300 0.0300 0.0300 1000
Fri 08-Apr-2011 0.0300 0.0300 0.0300 0.0300 0
Thu 07-Apr-2011 0.0300 0.0300 0.0300 0.0300 0
Wed 06-Apr-2011 0.0300 0.0300 0.0300 0.0300 1365
Tue 05-Apr-2011 0.0200 0.0300 0.0200 0.0300 2253
Mon 04-Apr-2011 0.0300 0.0300 0.0300 0.0300 15000
Fri 01-Apr-2011 0.0210 0.0210 0.0210 0.0210 0
Thu 31-Mar-2011 0.0210 0.0210 0.0210 0.0210 0
Wed 30-Mar-2011 0.0210 0.0210 0.0210 0.0210 0
Tue 29-Mar-2011 0.0210 0.0210 0.0210 0.0210 2003
Mon 28-Mar-2011 0.0200 0.0200 0.0200 0.0200 2000
Fri 25-Mar-2011 0.0290 0.0290 0.0290 0.0290 0
Thu 24-Mar-2011 0.0350 0.0350 0.0200 0.0290 20000
Wed 23-Mar-2011 0.0350 0.0350 0.0350 0.0350 0
Tue 22-Mar-2011 0.0350 0.0350 0.0350 0.0350 555
Mon 21-Mar-2011 0.0350 0.0350 0.0350 0.0350 6000
Fri 18-Mar-2011 0.0350 0.0350 0.0350 0.0350 0
Thu 17-Mar-2011 0.0350 0.0350 0.0350 0.0350 2592
Wed 16-Mar-2011 0.0350 0.0350 0.0350 0.0350 2021
Tue 15-Mar-2011 0.0350 0.0350 0.0350 0.0350 0
Mon 14-Mar-2011 0.0350 0.0350 0.0350 0.0350 0
Fri 11-Mar-2011 0.0350 0.0350 0.0350 0.0350 0
Thu 10-Mar-2011 0.0350 0.0350 0.0350 0.0350 0
Wed 09-Mar-2011 0.0350 0.0350 0.0350 0.0350 2054
Tue 08-Mar-2011 0.0350 0.0350 0.0350 0.0350 5000
Mon 07-Mar-2011 0.0350 0.0350 0.0350 0.0350 0
Fri 04-Mar-2011 0.0350 0.0350 0.0350 0.0350 0
Thu 03-Mar-2011 0.0350 0.0350 0.0350 0.0350 598
Wed 02-Mar-2011 0.0680 0.0680 0.0680 0.0680 5217
Tue 01-Mar-2011 0.0350 0.0350 0.0350 0.0350 0
Mon 28-Feb-2011 0.0350 0.0350 0.0350 0.0350 2760
Fri 25-Feb-2011 0.0400 0.0700 0.0350 0.0350 3915
Thu 24-Feb-2011 0.0350 0.0350 0.0350 0.0350 0
Wed 23-Feb-2011 0.0350 0.0350 0.0350 0.0350 0
Tue 22-Feb-2011 0.0850 0.0850 0.0350 0.0350 6757
Fri 18-Feb-2011 0.0350 0.0350 0.0350 0.0350 0
Thu 17-Feb-2011 0.0350 0.0350 0.0350 0.0350 0
Wed 16-Feb-2011 0.0350 0.0350 0.0350 0.0350 0
Tue 15-Feb-2011 0.0500 0.0500 0.0350 0.0350 28408
Mon 14-Feb-2011 0.0500 0.0500 0.0500 0.0500 1000
Fri 11-Feb-2011 0.0500 0.0600 0.0500 0.0600 25260
Thu 10-Feb-2011 0.0500 0.0500 0.0500 0.0500 5115
Wed 09-Feb-2011 0.0500 0.0500 0.0500 0.0500 701
Tue 08-Feb-2011 0.0500 0.0500 0.0500 0.0500 200
Mon 07-Feb-2011 0.0500 0.0500 0.0500 0.0500 309
Fri 04-Feb-2011 0.0500 0.0500 0.0500 0.0500 200
Thu 03-Feb-2011 0.0500 0.0500 0.0500 0.0500 662
Wed 02-Feb-2011 0.0350 0.0350 0.0350 0.0350 0
Tue 01-Feb-2011 0.0350 0.0350 0.0350 0.0350 115
Mon 31-Jan-2011 0.0750 0.0750 0.0750 0.0750 1700
Fri 28-Jan-2011 0.0750 0.0750 0.0750 0.0750 1333
Thu 27-Jan-2011 0.0500 0.0500 0.0500 0.0500 4901
Wed 26-Jan-2011 0.0420 0.0420 0.0420 0.0420 591
Tue 25-Jan-2011 0.0410 0.0410 0.0410 0.0410 100
Mon 24-Jan-2011 0.0410 0.0410 0.0410 0.0410 601
Fri 21-Jan-2011 0.0650 0.0650 0.0400 0.0400 10200
Thu 20-Jan-2011 0.0400 0.0400 0.0400 0.0400 2000
Wed 19-Jan-2011 0.0400 0.0400 0.0400 0.0400 157
Tue 18-Jan-2011 0.0400 0.0400 0.0400 0.0400 316
Fri 14-Jan-2011 0.0800 0.0800 0.0400 0.0800 9444
Thu 13-Jan-2011 0.0350 0.0800 0.0350 0.0800 4252
Wed 12-Jan-2011 0.0320 0.0320 0.0320 0.0320 1340
Tue 11-Jan-2011 0.0800 0.0800 0.0320 0.0320 1900
Mon 10-Jan-2011 0.0300 0.0320 0.0300 0.0320 450
Fri 07-Jan-2011 0.0300 0.0800 0.0300 0.0800 17634
Thu 06-Jan-2011 0.0400 0.0400 0.0400 0.0400 649
Wed 05-Jan-2011 0.0850 0.0850 0.0400 0.0400 1796
Tue 04-Jan-2011 0.0850 0.0850 0.0840 0.0840 10373
Mon 03-Jan-2011 0.0900 0.0900 0.0200 0.0850 23780
Fri 31-Dec-2010 0.0150 0.0250 0.0150 0.0250 4341
Thu 30-Dec-2010 0.0150 0.0900 0.0150 0.0150 17361
Wed 29-Dec-2010 0.0120 0.0150 0.0120 0.0150 2664
Tue 28-Dec-2010 0.0120 0.0120 0.0120 0.0120 940
Mon 27-Dec-2010 0.0110 0.0110 0.0110 0.0110 0
Thu 23-Dec-2010 0.0111 0.0111 0.0110 0.0110 22538
Wed 22-Dec-2010 0.0200 0.0200 0.0200 0.0200 1000
Tue 21-Dec-2010 0.9900 0.9900 0.0100 0.0100 10087
Mon 20-Dec-2010 0.0100 0.0100 0.0100 0.0100 0
Fri 17-Dec-2010 0.0100 0.0100 0.0100 0.0100 0
Thu 16-Dec-2010 0.0100 0.0100 0.0100 0.0100 140
Wed 15-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Tue 14-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Mon 13-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Fri 10-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Thu 09-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Wed 08-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Tue 07-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Mon 06-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Fri 03-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Thu 02-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Wed 01-Dec-2010 0.0120 0.0120 0.0120 0.0120 0
Tue 30-Nov-2010 0.0120 0.0120 0.0120 0.0120 976
Mon 29-Nov-2010 0.0110 0.0110 0.0110 0.0110 0
Fri 26-Nov-2010 0.0110 0.0110 0.0110 0.0110 242
Wed 24-Nov-2010 0.0025 0.0025 0.0025 0.0025 0
Tue 23-Nov-2010 0.0025 0.0025 0.0025 0.0025 0
Mon 22-Nov-2010 0.0025 0.0025 0.0025 0.0025 0
Fri 19-Nov-2010 0.0025 0.0025 0.0025 0.0025 100
Thu 18-Nov-2010 0.0025 0.0025 0.0025 0.0025 0
Wed 17-Nov-2010 0.0025 0.0025 0.0025 0.0025 589
Tue 16-Nov-2010 0.0200 0.0200 0.0200 0.0200 200
Mon 15-Nov-2010 0.0150 0.0150 0.0150 0.0150 0
Fri 12-Nov-2010 0.0150 0.0150 0.0150 0.0150 0
Thu 11-Nov-2010 0.0150 0.0150 0.0150 0.0150 0
Wed 10-Nov-2010 0.0150 0.0150 0.0150 0.0150 0
Tue 09-Nov-2010 0.0150 0.0150 0.0150 0.0150 10400
Mon 08-Nov-2010 0.0200 0.0200 0.0200 0.0200 0
Fri 05-Nov-2010 0.0200 0.0200 0.0200 0.0200 1545
Thu 04-Nov-2010 0.0200 0.0200 0.0200 0.0200 14145
Wed 03-Nov-2010 0.0500 0.0500 0.0500 0.0500 0
Tue 02-Nov-2010 0.0500 0.0500 0.0500 0.0500 0
Mon 01-Nov-2010 0.1000 0.1000 0.0500 0.0500 9631
Fri 29-Oct-2010 0.1500 0.1500 0.1500 0.1500 2200
Thu 28-Oct-2010 0.0500 0.1000 0.0500 0.1000 6116
Wed 27-Oct-2010 0.1000 0.1000 0.1000 0.1000 2400
Tue 26-Oct-2010 0.1000 0.1000 0.0500 0.1000 1050
Mon 25-Oct-2010 0.1000 0.1000 0.0500 0.1000 4485
Fri 22-Oct-2010 0.1000 0.1000 0.1000 0.1000 637
Thu 21-Oct-2010 0.1000 0.1000 0.1000 0.1000 503
Wed 20-Oct-2010 0.1500 0.1500 0.1000 0.1000 2340
Tue 19-Oct-2010 0.1000 0.1000 0.1000 0.1000 0
Mon 18-Oct-2010 0.1000 0.1000 0.1000 0.1000 429
Fri 15-Oct-2010 0.1000 0.1000 0.1000 0.1000 3518
Thu 14-Oct-2010 0.0500 0.1000 0.0500 0.1000 8400
Wed 13-Oct-2010 0.0500 0.1000 0.0500 0.1000 9002
Tue 12-Oct-2010 0.1000 0.1500 0.0500 0.0500 16561
Mon 11-Oct-2010 0.1000 0.1500 0.1000 0.1000 7140
Fri 08-Oct-2010 0.1000 0.1000 0.1000 0.1000 1430
Thu 07-Oct-2010 0.1000 0.1500 0.1000 0.1500 240
Wed 06-Oct-2010 0.1500 0.1500 0.1500 0.1500 0
Tue 05-Oct-2010 0.1000 0.1500 0.1000 0.1500 1700
Mon 04-Oct-2010 0.1000 0.1000 0.1000 0.1000 0
Fri 01-Oct-2010 0.1000 0.1000 0.1000 0.1000 0
Thu 30-Sep-2010 0.1000 0.1000 0.1000 0.1000 5200
Wed 29-Sep-2010 0.1000 0.1500 0.1000 0.1500 8193
Tue 28-Sep-2010 0.1000 0.1000 0.1000 0.1000 0
Mon 27-Sep-2010 0.2000 0.2000 0.1000 0.1000 4884
Fri 24-Sep-2010 0.1500 0.1500 0.1500 0.1500 0
Thu 23-Sep-2010 0.2000 0.2000 0.1000 0.1500 9062
Wed 22-Sep-2010 0.1000 0.2000 0.1000 0.1500 24000
Tue 21-Sep-2010 0.1000 0.1000 0.1000 0.1000 0
Mon 20-Sep-2010 0.1000 0.1000 0.1000 0.1000 45338
Fri 17-Sep-2010 0.1500 0.1500 0.1500 0.1500 191
Thu 16-Sep-2010 0.1500 0.1500 0.1500 0.1500 200
Wed 15-Sep-2010 0.1000 0.1000 0.1000 0.1000 734
Tue 14-Sep-2010 0.1000 0.1000 0.1000 0.1000 920
Mon 13-Sep-2010 0.1500 0.1500 0.1000 0.1000 1670
Fri 10-Sep-2010 0.1000 0.1000 0.1000 0.1000 0
Thu 09-Sep-2010 0.1500 0.1500 0.1000 0.1000 1938
Wed 08-Sep-2010 0.1000 0.1500 0.1000 0.1500 4916
Tue 07-Sep-2010 0.1000 0.1500 0.1000 0.1500 2206
Fri 03-Sep-2010 0.1000 0.1500 0.1000 0.1000 8433
Thu 02-Sep-2010 0.1000 0.1500 0.1000 0.1000 5260
Wed 01-Sep-2010 0.1000 0.1000 0.1000 0.1000 1200
Tue 31-Aug-2010 0.1000 0.1000 0.1000 0.1000 930
Mon 30-Aug-2010 0.1000 0.1000 0.1000 0.1000 700
Fri 27-Aug-2010 0.1000 0.1000 0.1000 0.1000 140
Thu 26-Aug-2010 0.1000 0.1000 0.1000 0.1000 303
Wed 25-Aug-2010 0.1500 0.1500 0.1500 0.1500 210
Tue 24-Aug-2010 0.1500 0.1500 0.1000 0.1500 3482
Mon 23-Aug-2010 0.1000 0.1500 0.1000 0.1000 4766
Fri 20-Aug-2010 0.1500 0.1500 0.1000 0.1500 8165
Thu 19-Aug-2010 0.1500 0.1500 0.1500 0.1500 5135
Wed 18-Aug-2010 0.1500 0.1500 0.1000 0.1000 7719
Tue 17-Aug-2010 0.2000 0.2000 0.1000 0.1000 144972
Mon 16-Aug-2010 0.1500 0.2000 0.1000 0.2000 7314
Fri 13-Aug-2010 0.1500 0.2000 0.1500 0.2000 10303
Thu 12-Aug-2010 0.1500 0.2000 0.1500 0.2000 4731
Wed 11-Aug-2010 0.1500 0.1500 0.1500 0.1500 354
Tue 10-Aug-2010 0.1500 0.2000 0.1500 0.2000 10236
Mon 09-Aug-2010 0.1500 0.1500 0.1500 0.1500 1400
Fri 06-Aug-2010 0.1500 0.1500 0.1000 0.1500 15742
Thu 05-Aug-2010 0.2000 0.2000 0.1000 0.1500 24556
Wed 04-Aug-2010 0.2000 0.2000 0.2000 0.2000 200
Tue 03-Aug-2010 0.1500 0.2000 0.1500 0.1500 28610
Mon 02-Aug-2010 0.2500 0.3000 0.1000 0.2000 224404
Fri 30-Jul-2010 0.2500 0.2500 0.1500 0.2500 117266
Thu 29-Jul-2010 0.3000 0.3000 0.2000 0.2500 33716
Wed 28-Jul-2010 0.3000 0.3000 0.2500 0.3000 36294
Tue 27-Jul-2010 0.3000 0.3000 0.2500 0.2500 18974
Mon 26-Jul-2010 0.2500 0.3500 0.2500 0.2500 54041
Fri 23-Jul-2010 0.3000 0.3000 0.2500 0.2500 6830
Thu 22-Jul-2010 0.2500 0.3500 0.2500 0.3500 3663
Wed 21-Jul-2010 0.3500 0.3500 0.2500 0.2500 15709
Tue 20-Jul-2010 0.4000 0.4000 0.3000 0.3000 58311
Mon 19-Jul-2010 0.3000 0.4500 0.3000 0.4000 23815
Fri 16-Jul-2010 0.4500 0.4500 0.3500 0.3500 45330
Thu 15-Jul-2010 0.4500 0.5000 0.3000 0.4000 64877
Wed 14-Jul-2010 0.4000 0.4500 0.3500 0.4000 32064
Tue 13-Jul-2010 0.3500 0.4000 0.3000 0.4000 2851
Mon 12-Jul-2010 0.4000 0.4000 0.3500 0.3500 3577
Fri 09-Jul-2010 0.4000 0.4500 0.4000 0.4000 1066
Thu 08-Jul-2010 0.4000 0.4500 0.4000 0.4500 3693
Wed 07-Jul-2010 0.5000 0.5000 0.3500 0.4000 22503
Tue 06-Jul-2010 0.4500 0.5000 0.4000 0.4500 7630
Fri 02-Jul-2010 0.5500 0.5500 0.5000 0.5000 6780
Thu 01-Jul-2010 0.6500 0.6500 0.5000 0.6000 4350
Wed 30-Jun-2010 0.5000 0.6500 0.5000 0.6000 12475
Tue 29-Jun-2010 0.6000 0.6000 0.5000 0.5000 16835
Mon 28-Jun-2010 0.7000 0.7000 0.5000 0.6000 26614
Fri 25-Jun-2010 0.7000 0.7000 0.6000 0.6500 13219
Thu 24-Jun-2010 0.8000 0.8500 0.6500 0.7500 16192
Wed 23-Jun-2010 0.8000 0.8000 0.7500 0.8000 16707
Tue 22-Jun-2010 0.9500 1.0000 0.6000 0.7000 92792
Mon 21-Jun-2010 1.3000 1.4000 0.9000 0.9000 93166
Fri 18-Jun-2010 1.1000 1.2000 1.0500 1.2000 41447
Thu 17-Jun-2010 1.0000 1.1000 0.9000 1.0500 20608
Wed 16-Jun-2010 0.9500 1.0000 0.7500 1.0000 4923
Tue 15-Jun-2010 0.9000 1.1000 0.7500 1.0000 17719
Mon 14-Jun-2010 1.0000 1.0000 0.7500 0.8000 12234
Fri 11-Jun-2010 0.9500 1.1500 0.9000 1.0000 21690
Thu 10-Jun-2010 0.6500 1.0000 0.6500 0.9000 38417
Wed 09-Jun-2010 0.6500 0.7000 0.6500 0.7000 4698
Tue 08-Jun-2010 0.7500 0.7500 0.5500 0.6500 25959
Mon 07-Jun-2010 0.9000 0.9000 0.7000 0.7000 21947
Fri 04-Jun-2010 0.9000 1.2000 0.8500 0.9000 27002
Thu 03-Jun-2010 0.9500 1.1000 0.9500 0.9500 11193
Wed 02-Jun-2010 1.0500 1.3500 0.8500 0.9000 20056
Tue 01-Jun-2010 1.5500 1.5500 1.0000 1.2000 41732
Fri 28-May-2010 1.6000 1.7500 1.2000 1.4000 90244
Thu 27-May-2010 0.5500 1.5500 0.5500 1.4500 162506
Wed 26-May-2010 0.6000 0.6500 0.5500 0.5500 5771
Tue 25-May-2010 0.7500 0.7500 0.5500 0.5500 96
Mon 24-May-2010 0.6000 0.6000 0.5000 0.6000 3660
Fri 21-May-2010 0.6000 0.6500 0.6000 0.6500 1473
Thu 20-May-2010 0.6500 0.6500 0.5500 0.5500 6496
Wed 19-May-2010 0.6000 0.8500 0.6000 0.6000 10908
Tue 18-May-2010 0.7000 0.7000 0.5500 0.5500 3247
Mon 17-May-2010 0.6000 0.7000 0.6000 0.6500 2126
Fri 14-May-2010 0.6500 0.6500 0.6000 0.6500 2698
Thu 13-May-2010 0.6500 0.6500 0.6000 0.6000 2452
Wed 12-May-2010 0.7000 0.7000 0.6500 0.6500 10386
Tue 11-May-2010 0.6000 0.6500 0.6000 0.6500 2420
Mon 10-May-2010 0.7500 0.7500 0.7000 0.7000 1480
Fri 07-May-2010 0.6500 0.7500 0.6000 0.7500 3910
Thu 06-May-2010 0.7500 0.7500 0.6000 0.6500 10187
Wed 05-May-2010 0.6500 0.8500 0.6000 0.7500 17055
Tue 04-May-2010 0.8000 0.8000 0.6000 0.6500 7459
Mon 03-May-2010 0.9500 0.9500 0.7500 0.8000 11135
Fri 30-Apr-2010 2.3000 2.3000 0.8000 0.9000 12706
Thu 29-Apr-2010 1.0000 1.0000 0.9000 0.9000 13675
Wed 28-Apr-2010 1.0000 1.1500 0.9000 1.0000 11522
Tue 27-Apr-2010 1.2500 1.2500 1.0000 1.0000 13865
Mon 26-Apr-2010 1.2500 1.2500 1.0500 1.2000 36369
Fri 23-Apr-2010 1.1500 1.8000 1.1000 1.1500 95011
Thu 22-Apr-2010 1.0500 1.1000 1.0000 1.0500 1895
Wed 21-Apr-2010 1.0000 1.1000 1.0000 1.1000 4538
Tue 20-Apr-2010 1.0000 1.1000 1.0000 1.1000 1220
Mon 19-Apr-2010 1.2000 1.2500 1.0000 1.1000 9639
Fri 16-Apr-2010 1.2500 1.2500 1.2000 1.2000 337
Thu 15-Apr-2010 1.1000 1.2500 1.1000 1.2500 9442
Wed 14-Apr-2010 1.3000 1.3000 1.1500 1.1500 2971
Tue 13-Apr-2010 1.3000 1.3000 1.1000 1.3000 17609
Mon 12-Apr-2010 1.5000 1.5000 1.1000 1.3000 5953
Fri 09-Apr-2010 1.0000 1.7500 1.0000 1.5000 26964
Thu 08-Apr-2010 1.1000 1.1000 1.0000 1.1000 7648
Wed 07-Apr-2010 1.3000 1.3000 1.0000 1.1000 11788
Tue 06-Apr-2010 1.4000 1.4000 1.2500 1.4000 6663
Mon 05-Apr-2010 1.5000 1.5000 1.2500 1.4000 4970
Thu 01-Apr-2010 1.5500 1.5500 1.5000 1.5000 3586
Wed 31-Mar-2010 1.9500 1.9500 1.5500 1.5500 4766
Tue 30-Mar-2010 1.5000 2.5000 1.4500 1.5000 10377
Mon 29-Mar-2010 1.5000 1.5000 1.4000 1.4000 4074
Fri 26-Mar-2010 1.4500 1.4500 1.2500 1.4000 5854
Thu 25-Mar-2010 1.5000 1.5000 1.4000 1.4000 2746
Wed 24-Mar-2010 2.0000 2.0000 1.2500 1.4500 25910
Tue 23-Mar-2010 2.7500 2.7500 2.0000 2.0000 18383
Mon 22-Mar-2010 4.2500 4.2500 2.7500 2.7500 26507
Fri 19-Mar-2010 3.6500 4.7500 3.2500 3.2500 66063
Thu 18-Mar-2010 3.0000 3.5000 2.8500 3.2500 2512
Wed 17-Mar-2010 3.0000 3.0000 2.8500 2.8500 825
Tue 16-Mar-2010 2.8000 3.0000 2.8000 2.9000 1319
Mon 15-Mar-2010 3.3500 3.9500 2.7500 3.0000 198
Fri 12-Mar-2010 4.2000 4.2000 4.0000 4.0000 160
Thu 11-Mar-2010 3.0000 3.7000 3.0000 3.7000 843
Wed 10-Mar-2010 4.4500 4.4500 2.5500 4.4000 2916
Tue 09-Mar-2010 3.5500 4.5000 3.5000 4.5000 565
Mon 08-Mar-2010 3.5000 3.5500 2.9500 3.5500 1187
Fri 05-Mar-2010 3.6000 3.6000 2.9000 3.0000 1844
Thu 04-Mar-2010 3.6000 3.9000 2.7500 3.6000 2147
Wed 03-Mar-2010 4.5000 4.5000 3.2500 3.9000 1459
Tue 02-Mar-2010 4.5000 4.5000 3.7500 4.5000 3458
Mon 01-Mar-2010 4.2500 4.5000 4.0000 4.5000 3247
Fri 26-Feb-2010 8.7500 9.0000 3.0000 4.5000 25499
Thu 25-Feb-2010 5.0000 5.0000 4.5000 4.9500 8819
Wed 24-Feb-2010 4.0000 4.5000 3.8500 4.5000 852
Tue 23-Feb-2010 2.6000 3.7500 2.6000 3.7500 212
Mon 22-Feb-2010 5.5000 5.5000 2.5000 2.5500 675
Fri 19-Feb-2010 3.0000 6.0000 3.0000 5.5000 2136
Thu 18-Feb-2010 4.0000 4.0000 3.0000 3.0000 28
Wed 17-Feb-2010 3.5500 4.0000 3.5500 4.0000 568
Tue 16-Feb-2010 4.7500 5.0000 4.0000 4.0000 388
Fri 12-Feb-2010 3.7500 5.0000 3.7500 5.0000 472
Thu 11-Feb-2010 3.5000 3.7500 3.4500 3.7500 868
Wed 10-Feb-2010 3.5000 3.5000 3.5000 3.5000 102
Tue 09-Feb-2010 3.5000 3.5000 2.5000 3.5000 687
Mon 08-Feb-2010 2.5000 2.5000 2.5000 2.5000 1
Fri 05-Feb-2010 2.5000 3.7500 2.5000 3.6500 1077
Thu 04-Feb-2010 2.5000 2.5000 2.0000 2.5000 546
Wed 03-Feb-2010 3.7500 3.7500 2.5000 2.5000 794
Tue 02-Feb-2010 3.7500 3.7500 3.7500 3.7500 0
Mon 01-Feb-2010 3.7000 3.7500 3.5500 3.7500 262
Fri 29-Jan-2010 4.0000 4.0000 3.5500 3.5500 989
Thu 28-Jan-2010 4.9000 5.0000 3.5500 3.7500 1815
Wed 27-Jan-2010 4.9000 4.9000 4.9000 4.9000 76
Tue 26-Jan-2010 4.9000 5.0000 3.5000 4.5000 1821
Mon 25-Jan-2010 5.0000 5.0500 4.2000 4.2000 906
Fri 22-Jan-2010 6.5000 7.2000 5.0000 5.5000 910
Thu 21-Jan-2010 7.5000 8.5000 5.0000 5.0000 1373
Wed 20-Jan-2010 9.0000 9.0000 7.5000 7.5000 116
Tue 19-Jan-2010 10.0000 10.0000 6.5000 7.5000 316
Fri 15-Jan-2010 10.0000 10.0000 8.5000 8.5000 268
Thu 14-Jan-2010 8.3000 10.0000 8.3000 10.0000 433
Wed 13-Jan-2010 15.0000 15.0000 8.0000 8.0000 1055
Tue 12-Jan-2010 10.0000 11.0000 7.0000 11.0000 604
Mon 11-Jan-2010 11.9500 11.9500 6.5000 10.0000 1347
Fri 08-Jan-2010 10.5000 15.0000 10.0000 12.0000 343
Thu 07-Jan-2010 12.0000 12.0000 10.0000 11.5000 530
Wed 06-Jan-2010 15.0000 19.0000 10.0000 12.0000 1084
Tue 05-Jan-2010 11.0000 17.0000 11.0000 12.0000 350
Mon 04-Jan-2010 10.0000 12.0500 10.0000 11.5000 105
Thu 31-Dec-2009 12.7500 13.0000 10.0000 10.0000 283
Wed 30-Dec-2009 11.5000 13.5000 11.5000 13.0500 131
Tue 29-Dec-2009 10.0000 15.5000 10.0000 15.5000 183
Mon 28-Dec-2009 17.0000 17.0000 6.5000 12.5000 254
Thu 24-Dec-2009 17.5000 17.5000 17.5000 17.5000 61
Wed 23-Dec-2009 17.5000 19.0000 10.0000 16.5000 195
Tue 22-Dec-2009 19.0000 19.0000 10.0000 10.0000 194
Mon 21-Dec-2009 16.0000 19.0000 15.0000 16.5000 389
Fri 18-Dec-2009 10.0000 15.5000 10.0000 15.5000 292
Thu 17-Dec-2009 16.0500 19.0000 15.0000 15.9500 206
Wed 16-Dec-2009 15.0000 15.0000 14.8500 15.0000 289
Tue 15-Dec-2009 20.0000 20.0000 17.0500 17.5000 117
Mon 14-Dec-2009 22.5000 22.5000 17.0000 17.6000 418
Fri 11-Dec-2009 29.5000 29.5000 20.0000 22.5000 219
Thu 10-Dec-2009 22.5000 30.0000 22.5000 30.0000 228
Wed 09-Dec-2009 25.0000 30.0000 22.5000 22.5000 321
Tue 08-Dec-2009 22.5000 26.0000 20.0000 20.0000 612
Mon 07-Dec-2009 30.5000 31.5000 22.5000 26.0000 1217
Fri 04-Dec-2009 30.0000 45.0000 25.0000 33.5000 3604
Thu 03-Dec-2009 20.0000 32.5000 20.0000 22.5000 1083
Wed 02-Dec-2009 17.5000 20.0000 15.0000 20.0000 72
Tue 01-Dec-2009 20.0000 20.0000 15.0000 15.0000 45
Mon 30-Nov-2009 19.0000 20.0000 19.0000 20.0000 107
Fri 27-Nov-2009 20.5000 20.5000 17.5000 17.5000 63
Wed 25-Nov-2009 20.5000 20.5000 20.5000 20.5000 0
Tue 24-Nov-2009 22.5000 22.5000 15.5000 20.5000 128
Mon 23-Nov-2009 25.0000 25.0000 22.5000 22.5000 29
Fri 20-Nov-2009 25.0000 25.0000 25.0000 25.0000 8
Thu 19-Nov-2009 22.5000 25.0000 22.5000 25.0000 110
Wed 18-Nov-2009 21.0000 21.0000 20.5000 20.5000 17
Tue 17-Nov-2009 25.0000 25.0000 22.5000 22.5000 22
Mon 16-Nov-2009 22.5000 25.0000 22.5000 25.0000 20
Fri 13-Nov-2009 22.5000 25.0000 21.5000 24.5000 631
Thu 12-Nov-2009 20.0000 20.0000 7.5000 20.0000 133
Wed 11-Nov-2009 17.5000 17.5000 12.5000 14.5000 107
Tue 10-Nov-2009 20.0000 20.0000 10.5000 16.5000 775
Mon 09-Nov-2009 30.0000 30.0000 25.0000 25.0000 147
Fri 06-Nov-2009 27.5000 35.0000 25.0000 27.5000 210
Thu 05-Nov-2009 30.0000 30.0000 30.0000 30.0000 59
Wed 04-Nov-2009 45.0000 45.0000 30.0000 33.0000 158
Tue 03-Nov-2009 30.0000 50.0000 30.0000 45.0000 154
Mon 02-Nov-2009 35.0000 35.0000 30.0000 30.0000 44
Fri 30-Oct-2009 56.2500 56.2500 32.5000 35.0000 135
Thu 29-Oct-2009 36.2500 56.2500 35.0000 56.2500 266
Wed 28-Oct-2009 40.0000 40.0000 35.0000 35.0000 649
Tue 27-Oct-2009 45.0000 46.2500 40.0000 40.0000 118
Mon 26-Oct-2009 47.5000 47.5000 42.5000 46.2500 141
Fri 23-Oct-2009 42.5000 50.0000 42.5000 47.5000 142
Thu 22-Oct-2009 45.0000 50.0000 40.0000 42.5000 159
Wed 21-Oct-2009 42.5000 45.0000 37.5000 37.5000 84
Tue 20-Oct-2009 45.0000 45.0000 40.0000 40.0000 173
Mon 19-Oct-2009 40.0000 50.0000 35.0000 50.0000 257
Fri 16-Oct-2009 50.0000 50.0000 40.0000 42.5000 176
Thu 15-Oct-2009 45.0000 50.0000 45.0000 45.0000 63
Wed 14-Oct-2009 55.0000 60.0000 45.0000 50.0000 355
Tue 13-Oct-2009 55.0000 75.0000 45.0000 55.0000 258
Mon 12-Oct-2009 55.0000 57.5000 45.0000 57.5000 139
Fri 09-Oct-2009 56.5000 57.5000 45.0000 57.5000 226
Thu 08-Oct-2009 55.5000 57.5000 45.5000 50.0000 242
Wed 07-Oct-2009 65.0000 70.0000 55.0000 61.7000 325
Tue 06-Oct-2009 75.0000 75.0000 60.0000 69.0000 249
Mon 05-Oct-2009 65.0000 82.5000 65.0000 65.5000 283
Fri 02-Oct-2009 70.0000 70.0000 65.0000 65.0000 55
Thu 01-Oct-2009 80.0000 95.0000 70.0000 70.0000 71
Wed 30-Sep-2009 95.0000 95.0000 80.0000 85.0000 306
Tue 29-Sep-2009 90.0000 100.0000 80.0000 95.0000 233
Mon 28-Sep-2009 89.0000 90.0000 79.7500 90.0000 175
Fri 25-Sep-2009 80.0000 90.0000 70.0000 80.0000 352
Thu 24-Sep-2009 80.0000 80.0000 70.0000 80.0000 209
Wed 23-Sep-2009 65.0000 80.0000 60.0000 70.0000 521
Tue 22-Sep-2009 60.0000 70.0000 55.0000 60.0000 220
Mon 21-Sep-2009 60.0000 60.0000 50.0000 50.0000 28
Fri 18-Sep-2009 43.0000 60.0000 42.5000 42.5000 33
Thu 17-Sep-2009 60.0000 60.0000 43.0000 43.0000 8
Wed 16-Sep-2009 65.0000 65.0000 65.0000 65.0000 40
Tue 15-Sep-2009 42.5000 65.0000 42.5000 65.0000 23
Mon 14-Sep-2009 42.5000 42.5000 42.5000 42.5000 2
Fri 11-Sep-2009 50.0000 50.0000 50.0000 50.0000 10
Thu 10-Sep-2009 45.0000 70.0000 45.0000 60.0000 28
Wed 09-Sep-2009 45.0000 45.0000 45.0000 45.0000 4
Tue 08-Sep-2009 45.0000 50.0000 45.0000 45.0000 20
Fri 04-Sep-2009 45.0000 45.0000 45.0000 45.0000 1
Thu 03-Sep-2009 45.0000 50.0000 45.0000 50.0000 56
Wed 02-Sep-2009 45.0000 45.0000 45.0000 45.0000 2
Tue 01-Sep-2009 42.0000 42.0000 42.0000 42.0000 1
Mon 31-Aug-2009 70.0000 70.0000 70.0000 70.0000 0
Fri 28-Aug-2009 42.5000 70.0000 42.5000 70.0000 71
Thu 27-Aug-2009 43.2500 70.0000 40.0000 70.0000 30
Wed 26-Aug-2009 50.0000 50.0000 42.5000 45.0000 45
Tue 25-Aug-2009 55.0000 70.0000 30.0000 50.0000 161
Mon 24-Aug-2009 55.0000 55.0000 55.0000 55.0000 6
Fri 21-Aug-2009 70.0000 70.0000 55.0000 55.0000 28
Thu 20-Aug-2009 49.7500 70.0000 49.7500 70.0000 197
bid is building nicely!! :)
Nice shake, time to go up, got two more positions today at different levels.
Just started using the mobile app today, found my old iphone 3g, ok, its extremely slow and crashes alott, im thinking maybee my 3G with IOS4 upgrade just cant handle this app or somehting, is it my phone, do i need to get the iphone4, also when will this be available on the android as i have pretty much migrated completely over to the android platform. thanks.
has anyone had any problems getting shares of HFBG through, zecco, today, everytime i place an order it gets rejected... thanks.
FLTT bouncing +22.73%
Here are some that are very accurate, ive caught a lot of good plays using these scans,
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=35047573
FCFL Super low float pincher play
Huge buy at .001, outta nowhere to, something must be coming..
Nice close above the MA50!!!!!!
Great site, THANKS!!!!
Gotta buy order in at .0014 hasnt taken yet, float gotta be tight!! GLTA
well i held this POS for 5+ months now and held for nothing, news with this company used to be consistent, and then they just went dark, in the last pr they stated they were gonna have details on contracts and sales out in a FEW DAYS, not a few months, anyways, the company is obviously dumping on a highly luquid day, there is no way that is retail selling at the bid, anyways, im out now for a loss, maybe yall can get yalls run!! GLTA
WOW.. where did the 300+ million in bidwhacks come from??
SNRY, nice bounce!! up 47%