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.
Have you folks hear anything - massive price drop.today on relatively low volume.?
Have you folks noticed a lot of very wide bid/ask spreads (like 15 cents and greater)? The spread is currently 16 cents, but the day started at 18 cents (1.0 x 1.18 for first three trades).
hah! They were later than usual, so I checked my email. Otherwise, you would have posted the announcement. By the way, I'm getting pretty tired seeing these sub-10 share trades.
part of the message I received from DSNY this afternoon:
Vancouver, BC – November 16, 2021 – Destiny Media Technologies Inc. (TSXV: DSY) (OTCQB: DSNY), the makers of Play MPE®, a cloud-based SaaS solution for promotional music marketing, today announced that the Company will hold a live webinar on Tuesday, November 23 at 2:00 p.m. Pacific Standard Time (5:00 p.m. Eastern Standard Time) to discuss financial results for its fiscal year ended August 31, 2021. The Company plans to release financial results for the year before market open on November 23, 2021.
This webinar replaces the Company’s traditional conference call format.
The live webinar will include comments from President, Chief Executive Officer, Fred Vandenberg, and Director of Business Development, Glenn Mattern.
Date: Tuesday, November 23, 2021
Time: 2:00 p.m. Pacific Standard Time (5:00 p.m. Eastern Standard Time)
Thanks for posting. So, it looks like roughly 75K shares of insider buys since the last earnings report - also explains all of the spikes in volume during that period.
Have you folks noticed a lot of flashing on/off on Level II, mostly done by CSTI and VALX? It's been going on for at least a couple of days. TIA
And, the price increased by .0001 !!
wow, a 2 (two) share trade this morning !!
Rollup:
There was also a second item worthy of note - The company cannot buyback more than 25 percent of the average daily volume. This average daily volume is exceptionally low, so they will have to wait until folks begin buying / selling DSNY stock in larger volumes.
BTW, do you have any info on the new product manager position? The only one I am aware of was the person who was hired about 5 months ago to replace the person they lost to Amazon Web Services.
This is not my area of expertise, so please post anything that would help us understand how these buybacks work. TIA
I believe there are uptick rules to consider - i.e., The company cannot do a buy if the transaction creates an uptick in the stock price, or something like that.
If you think about it, it kind of makes sense - A company should not be allowed to pump its own stock by manipulating the price.
I am guessing that if there is buying pressure at the ask, then the company will be able to purchase some stock at or near the ask since this would not be creating an uptick.
...hope I got that right. GLTA
This might be helpful. Note that there are several filings which might be of interest. Just do a straight forward search for SEC Filings for the company. The data are pretty readily available:
https://www.marketbeat.com/stocks/OTCMKTS/DSNY/sec-filings/
looks like Seeking Alpha put out an article.
https://seekingalpha.com/article/4255700-shu-portfolio-turnaround-destiny-media-legs
Does anyone know much about this "SHU portfolio" they are referring to.
TIA
It appears that there are two trades today - one for 27 shares, and the other for 3. Oh, the humanity !
Thanks Atlanta: BTW, how are you getting your Level II data? Once TDAmeritrade stopped supporting Quotetracker, I lost my access to the data. That was a great little application while it lasted.
There was a 7 cent spread for the last couple of hours of trading on Friday (.18 x .25) per iHUB, and it looks like someone is trying to execute a lot transactions at .22. Does anybody have Level II information on which market makers are processing these trades? TIA
Is there any place where you saw feedback about the LD conference presentation? I did not see anything, but would obviously be interested in a video or a transcript of the presentation. It would be interesting to see if the presentation has become more formal / polished since we should be very close to a formal Clipstream release now.
I don't know if anyone else is tracing trading data, but here's what my information is showing. Note the long creep up in the bid in roughly .0001 increments. I have no idea why this is occurring.
date, time, bid, ask shares traded
4/8/2016 9:30:03 0.18 0.18 0.219 0
4/8/2016 9:32:05 0.18 0.1801 0.219 0
4/8/2016 9:38:37 0.18 0.1801 0.22 0
4/8/2016 9:38:42 0.18 0.1801 0.219 0
4/8/2016 10:43:28 0.18 0.1801 0.22 0
4/8/2016 10:43:33 0.18 0.1801 0.22 5000
4/8/2016 10:43:36 0.18 0.1802 0.22 0
4/8/2016 10:44:25 0.18 0.1802 0.219 0
4/8/2016 11:08:43 0.18 0.1801 0.219 0
4/8/2016 11:08:49 0.18 0.1802 0.219 0
4/8/2016 11:16:49 0.18 0.1801 0.219 0
4/8/2016 11:16:54 0.18 0.1802 0.219 0
4/8/2016 11:18:50 0.18 0.1801 0.219 0
4/8/2016 11:18:55 0.18 0.1802 0.219 0
4/8/2016 11:54:16 0.18 0.1801 0.219 0
4/8/2016 11:54:23 0.18 0.1802 0.219 0
4/8/2016 11:57:51 0.22 0.1802 0.219 0
4/8/2016 11:57:53 0.22 0.1802 0.219 0
4/8/2016 12:39:44 0.22 0.1801 0.219 0
4/8/2016 12:39:49 0.22 0.1802 0.219 0
4/8/2016 13:04:15 0.22 0.19 0.219 0
4/8/2016 14:28:15 0.2189 0.19 0.219 2000
4/8/2016 15:06:12 0.2189 0.19 0.205 0
4/11/2016 6:52:52 0.2189 0.19 0.205 0
4/11/2016 7:28:55 0.2189 0.19 0.205 -7000
4/11/2016 9:30:10 0.205 0.19 0.205 500
4/11/2016 9:30:10 205 0.19 0.205 50
4/11/2016 11:15:32 205 0.19 0.205 2000
4/11/2016 11:37:00 205 0.19 0.205 2000
4/11/2016 11:39:21 205 0.19 0.205 3000
4/11/2016 11:39:22 0.2189 0.1901 0.205 0
4/11/2016 11:40:17 0.2189 0.195 0.205 0
4/11/2016 11:51:50 0.205 0.195 0.205 0
4/11/2016 11:58:07 0.205 0.195 0.205 0
4/11/2016 12:03:09 0.205 0.195 0.205 3000
4/11/2016 12:05:50 0.205 0.195 0.205 5000
4/11/2016 12:05:52 0.205 0.1951 0.219 0
4/11/2016 12:05:55 0.2 0.1951 0.219 2000
4/11/2016 12:05:55 0.2 0.2 0.219 0
4/11/2016 12:05:58 0.2 0.2001 0.219 0
4/11/2016 12:07:53 0.2 0.2 0.219 0
4/11/2016 12:07:59 0.2 0.2001 0.219 0
4/11/2016 12:08:06 0.219 0.2001 0.219 5000
4/11/2016 12:09:52 0.219 0.2001 0.219 2500
4/11/2016 12:09:52 0.219 0.2 0.219 0
4/11/2016 12:09:56 0.219 0.2 0.219 2500
4/11/2016 12:09:58 0.219 0.2001 0.219 0
4/11/2016 12:39:38 0.219 0.2004 0.219 0
4/11/2016 12:40:01 0.219 0.2006 0.219 0
4/11/2016 12:40:39 0.219 0.2008 0.219 0
4/11/2016 12:42:01 0.219 0.201 0.219 0
4/11/2016 12:44:38 0.219 0.2012 0.219 0
4/11/2016 12:49:58 0.219 0.2014 0.219 0
4/11/2016 12:50:21 0.219 0.2016 0.219 0
4/11/2016 12:51:00 0.219 0.2017 0.219 0
4/11/2016 12:51:01 0.219 0.2018 0.219 0
4/11/2016 12:52:21 0.219 0.202 0.219 0
4/11/2016 12:52:27 0.219 0.2022 0.219 0
4/11/2016 12:52:32 0.219 0.2024 0.219 0
4/11/2016 12:52:38 0.219 0.2025 0.219 0
4/11/2016 12:52:39 0.219 0.2026 0.219 0
4/11/2016 12:58:39 0.219 0.2026 0.219 100
4/11/2016 13:01:22 0.219 0.2028 0.219 0
4/11/2016 13:02:41 0.219 0.2029 0.219 0
4/11/2016 13:02:42 0.219 0.203 0.219 0
4/11/2016 13:03:08 0.219 0.2032 0.219 0
4/11/2016 13:03:44 0.219 0.2034 0.219 0
4/11/2016 13:03:52 0.219 0.2036 0.219 0
4/11/2016 13:21:51 0.219 0.2038 0.219 0
4/11/2016 13:23:10 0.219 0.204 0.219 0
4/11/2016 13:23:51 0.219 0.2041 0.219 0
4/11/2016 13:23:52 0.219 0.2042 0.219 0
4/11/2016 13:26:30 0.219 0.2044 0.219 0
a massive lot of 3 shares has been traded today !
lead market makers are NITE on the bid at .2014 (Yes, we're to four decimal places even though this is a low penny stock with almost no volume) and CSTI on the ask at .22 . The next market makers on the ask are NITE and ATDF at .36. CSTI is also the second market maker on the bid at .2011, so it appears that that market maker (or an entity working through that market maker) is really trying to push this down. The stock has had no trade volume for over a day now. FWIW
My log from the past two days...
11/30/2015 8:10:44 0.27 0.2511 0.29 0
11/30/2015 9:26:46 0.27 0.2512 0.29 0
11/30/2015 9:27:44 0.27 0.2512 0.2899 0
11/30/2015 9:29:53 0.27 0.2512 0.29 0
11/30/2015 9:35:20 0.2512 0.2512 0.29 2800
11/30/2015 9:35:20 0.2512 0.2511 0.29 0
11/30/2015 9:35:21 0.2512 0.2511 0.2899 0
11/30/2015 9:35:23 0.2512 0.2512 0.2899 0
11/30/2015 9:35:31 0.2512 0.2512 0.2899 2200
11/30/2015 9:35:33 0.2512 0.2511 0.2899 0
11/30/2015 9:35:35 0.2512 0.2511 0.358 0
11/30/2015 9:39:53 0.2511 0.2511 0.358 5000
11/30/2015 9:39:53 0.2511 0.2511 0.304 0
11/30/2015 9:55:22 0.2511 0.2511 0.304 5000
11/30/2015 9:55:33 0.2511 0.2511 0.304 500
11/30/2015 9:55:42 0.2511 0.2511 0.289 0
11/30/2015 10:15:45 0.2511 0.2511 0.289 1200
11/30/2015 10:30:29 0.2511 0.2511 0.289 50
11/30/2015 10:44:08 0.2511 0.2511 0.289 0
11/30/2015 10:54:45 0.2511 0.25 0.279 0
11/30/2015 10:54:46 0.2511 0.25 0.27 0
11/30/2015 10:54:53 0.2511 0.25 0.2699 0
11/30/2015 10:55:23 0.25 0.25 0.2699 3000
11/30/2015 10:55:23 0.25 0.22 0.2699 0
11/30/2015 10:55:52 0.22 0.22 0.2699 300
11/30/2015 10:56:13 0.2511 0.22 0.2699 2000
11/30/2015 10:56:14 0.2511 0.2201 0.2699 0
11/30/2015 10:59:10 0.2511 0.2201 0.2699 0
11/30/2015 11:45:09 0.2511 0.2201 0.24 0
11/30/2015 11:46:11 0.2511 0.2201 0.24 0
11/30/2015 12:03:38 0.24 0.2201 0.24 2500
11/30/2015 12:03:41 0.24 0.2201 0.24 2500
11/30/2015 12:31:34 0.2201 0.2201 0.24 5000
11/30/2015 12:31:34 0.2201 0.2201 0.2399 0
11/30/2015 12:31:35 0.2201 0.22 0.2399 0
11/30/2015 12:32:10 0.22 0.22 0.2399 500
11/30/2015 13:00:23 0.22 0.22 0.2399 1000
11/30/2015 13:06:55 0.22 0.22 0.2399 2500
11/30/2015 13:07:00 0.22 0.2001 0.2399 0
11/30/2015 13:07:01 0.22 0.2001 0.22 0
11/30/2015 13:07:07 0.22 0.2001 0.22 2000
11/30/2015 13:07:21 0.2001 0.2001 0.22 200
11/30/2015 13:09:26 0.2001 0.2001 0.22 3000
11/30/2015 13:09:42 0.2001 0.2001 0.2199 0
11/30/2015 13:49:47 0.21 0.2001 0.2199 2100
11/30/2015 13:49:47 0.21 0.2001 0.2199 1500
11/30/2015 13:49:47 0.21 0.2001 0.2199 1500
11/30/2015 13:49:47 0.21 0.2001 0.21 0
11/30/2015 13:49:48 0.21 0.2001 0.2157 0
11/30/2015 13:51:32 0.21 0.2001 0.2156 0
11/30/2015 14:15:10 0.2001 0.2001 0.2156 2200
11/30/2015 14:15:34 0.2001 0.2001 0.2156 200
11/30/2015 14:15:34 0.2001 0.2001 0.2399 0
11/30/2015 14:15:40 0.2001 0.2001 0.239 0
11/30/2015 14:17:12 0.2001 0.2001 0.239 2500
11/30/2015 14:17:18 0.2001 0.2001 0.239 100
11/30/2015 14:17:19 0.2001 0.2001 0.239 1800
11/30/2015 14:17:20 0.2001 0.2001 0.239 500
11/30/2015 14:17:49 0.21 0.2001 0.239 400
11/30/2015 14:17:49 0.2001 0.2001 0.239 400
11/30/2015 14:18:22 0.2001 0.1961 0.239 0
11/30/2015 14:18:23 0.1999 0.1961 0.239 700
11/30/2015 14:18:23 0.2 0.1961 0.239 2000
11/30/2015 14:18:23 0.2 0.1961 0.2 0
11/30/2015 14:18:31 0.2 0.1961 0.1999 0
11/30/2015 14:18:48 0.1961 0.1961 0.1999 500
11/30/2015 14:18:49 0.196 0.1961 0.1999 3000
11/30/2015 14:18:51 0.196 0.19 0.1999 0
11/30/2015 14:18:57 0.191 0.19 0.1999 3000
11/30/2015 14:18:59 0.191 0.185 0.1999 0
11/30/2015 14:19:10 0.185 0.185 0.1999 300
11/30/2015 14:19:15 0.185 0.1851 0.1999 0
11/30/2015 14:25:41 0.19842 0.1851 0.1999 1200
11/30/2015 14:25:47 0.1999 0.1851 0.1999 8700
11/30/2015 14:27:06 0.1999 0.19 0.1999 0
11/30/2015 14:28:57 0.1999 0.1901 0.1999 0
11/30/2015 14:29:28 0.1999 0.195 0.1999 0
11/30/2015 14:31:27 0.19941 0.195 0.1999 1200
11/30/2015 14:31:27 0.19941 0.1901 0.1999 0
11/30/2015 14:31:31 0.1999 0.1901 0.1999 3700
11/30/2015 14:31:42 0.1999 0.1901 0.1999 5100
11/30/2015 14:31:42 0.1999 0.2 0.239 0
11/30/2015 14:31:43 0.2 0.2 0.239 4800
11/30/2015 14:31:43 0.2 0.1901 0.239 0
11/30/2015 14:31:50 0.2 0.1901 0.229 0
11/30/2015 14:31:56 0.2 0.195 0.229 0
11/30/2015 14:32:00 0.2 0.195 0.218 0
11/30/2015 14:34:57 0.2 0.195 0.218 200
11/30/2015 14:34:57 0.2 0.2 0.239 0
11/30/2015 14:35:29 0.2 0.2 0.2389 0
11/30/2015 14:35:29 0.2 0.2 0.2379 0
11/30/2015 14:35:33 0.2 0.2 0.238 0
11/30/2015 14:36:06 0.2 0.2001 0.238 0
11/30/2015 14:38:59 0.2 0.2001 0.2399 0
11/30/2015 14:39:05 0.2 0.2001 0.239 0
11/30/2015 14:39:19 0.2 0.2001 0.237 0
11/30/2015 14:42:15 0.2 0.2001 0.2399 0
11/30/2015 14:42:20 0.2 0.2001 0.239 0
11/30/2015 14:48:15 0.2 0.2002 0.239 0
11/30/2015 14:48:45 0.2 0.2003 0.239 0
11/30/2015 14:49:08 0.2 0.2005 0.239 0
11/30/2015 14:49:41 0.2 0.2006 0.239 0
11/30/2015 14:50:02 0.2 0.201 0.239 0
11/30/2015 14:50:43 0.2 0.2011 0.239 0
11/30/2015 14:51:04 0.2 0.2011 0.2399 0
11/30/2015 14:51:10 0.2 0.2011 0.239 0
11/30/2015 14:55:39 0.20489 0.2011 0.239 1200
11/30/2015 14:55:39 0.2011 0.2011 0.239 1200
11/30/2015 14:55:49 0.2011 0.2011 0.239 3700
11/30/2015 14:56:16 0.2011 0.21 0.239 0
11/30/2015 14:56:39 0.21 0.21 0.239 1600
11/30/2015 15:19:41 0.21 0.23 0.239 0
11/30/2015 15:19:42 0.21 0.23 0.2399 0
11/30/2015 15:19:49 0.23 0.23 0.2399 2000
11/30/2015 15:19:53 0.23 0.23 0.2399 5000
11/30/2015 15:28:07 0.2399 0.23 0.2399 600
11/30/2015 15:28:07 0.2399 0.2399 0.2399 0
11/30/2015 15:28:16 0.2399 0.2399 0.2399 1500
11/30/2015 15:28:27 0.2399 0.2011 0.2399 0
11/30/2015 15:28:32 0.2399 0.2011 0.2399 2500
11/30/2015 15:28:48 0.2399 0.2011 0.24 0
11/30/2015 15:28:51 0.2399 0.2011 0.24 2500
11/30/2015 15:28:55 0.24 0.2011 0.24 2500
11/30/2015 15:29:02 0.24 0.239 0.24 0
11/30/2015 15:30:14 0.24 0.239 0.24 2500
11/30/2015 15:30:33 0.24 0.239 0.24 2500
11/30/2015 15:30:34 0.24 0.24 0.2499 0
11/30/2015 15:30:50 0.24 0.24 0.2499 3000
11/30/2015 15:31:09 0.24 0.24 0.2499 10200
11/30/2015 15:31:10 0.24 0.239 0.2499 0
11/30/2015 15:37:21 0.24 0.24 0.2499 0
11/30/2015 15:43:15 0.24 0.24 0.2499 5000
11/30/2015 15:44:16 0.24 0.24 0.2499 40000
11/30/2015 15:44:48 0.24 0.24 0.2499 2000
11/30/2015 15:44:57 0.24 0.24 0.2499 3000
11/30/2015 15:44:58 0.24 0.239 0.2499 0
11/30/2015 15:45:02 0.2399 0.239 0.2499 2000
11/30/2015 15:45:02 0.2399 0.2011 0.2399 0
11/30/2015 15:45:08 0.2399 0.2011 0.2399 2000
11/30/2015 15:45:08 0.2399 0.2011 0.2499 0
11/30/2015 15:45:37 0.2399 0.2011 0.24 0
11/30/2015 15:59:34 0.2399 0.2011 0.29 0
11/30/2015 16:59:41 0.2399 0.1 0.8646 0
11/30/2015 21:00:00 0.2399 0.1 0.8646 615
12/1/2015 6:48:42 0.2399 0.2011 0.29 0
12/1/2015 7:28:27 0.2399 0.2011 0.29
12/1/2015 9:49:03 0.2399 0.2011 0.29 0
12/1/2015 10:05:18 0.2399 0.2012 0.29 0
12/1/2015 10:09:42 0.2399 0.2012 0.25 0
12/1/2015 10:45:22 0.2399 0.2012 0.25 0
12/1/2015 14:58:26 0.2399 0.2013 0.25 0
12/1/2015 15:18:36 0.2399 0.2013 0.27 0
12/1/2015 15:18:40 0.2399 0.2013 0.24 0
12/1/2015 15:58:34 0.2399 0.2012 0.24 0
12/1/2015 16:03:10 0.2399 0.2012 0.36 0
transaction (or more precisely, tons of bid/ask changes) for the day so far. Note that we are nearly at a 10 cent spread now:
11/25/2015 8:20:47 0.3 0.2511 0.359 0
11/25/2015 9:26:33 0.3 0.252 0.359 0
11/25/2015 9:29:34 0.3 0.252 0.35 0
11/25/2015 9:29:41 0.3 0.252 0.349 0
11/25/2015 9:57:56 0.3 0.3 0.349 0
11/25/2015 10:29:21 0.3 0.3 0.349 1000
11/25/2015 12:16:41 0.3 0.3 0.332 0
11/25/2015 12:19:43 0.3 0.3 0.35 0
11/25/2015 12:19:49 0.3 0.3 0.349 0
11/25/2015 12:58:07 0.3 0.3 0.325 0
11/25/2015 13:01:08 0.3 0.3 0.35 0
11/25/2015 13:01:14 0.3 0.3 0.349 0
11/25/2015 14:03:49 0.3 0.3 0.349 200
11/25/2015 14:04:09 0.3 0.3 0.349 3000
11/25/2015 14:04:15 0.3 0.3 0.349 1700
11/25/2015 14:05:30 0.3 0.3 0.349 2500
11/25/2015 14:05:31 0.3 0.2511 0.349 0
11/25/2015 14:05:32 0.3 0.2511 0.349 400
11/25/2015 14:05:32 0.3 0.269 0.3 0
11/25/2015 14:05:37 0.3 0.2511 0.3 0
11/25/2015 14:05:42 0.3 0.252 0.3 0
11/25/2015 14:18:19 0.3 0.252 0.349 0
11/25/2015 14:21:54 0.3 0.2511 0.325 0
11/25/2015 14:22:06 0.3 0.252 0.325 0
11/25/2015 15:03:16 0.3 0.2511 0.35 0
11/25/2015 15:03:17 0.3 0.2511 0.325 0
11/25/2015 15:03:21 0.3 0.276 0.325 0
11/25/2015 15:04:16 0.3 0.2511 0.325 0
11/25/2015 15:04:21 0.3 0.252 0.325 0
11/25/2015 15:06:18 0.3 0.252 0.35 0
11/25/2015 15:06:23 0.3 0.252 0.349 0
my logs for the past two days; It looks like someone might be trying to take a position at .30
11/23/2015 8:07:42 0.3249 0.254 0.325 0
11/23/2015 9:26:41 0.3249 0.255 0.325 0
11/23/2015 9:29:42 0.325 0.255 0.325 1000
11/23/2015 9:29:53 0.255 0.255 0.325 500
11/23/2015 9:30:50 0.3249 0.255 0.325 1000
11/23/2015 9:30:52 0.3249 0.254 0.3249 0
11/23/2015 9:30:57 0.3249 0.255 0.3249 0
11/23/2015 9:31:00 0.3249 0.255 0.3249 100
11/23/2015 10:13:15 0.3249 0.254 0.3249 0
11/23/2015 10:13:25 0.3249 0.255 0.3249 0
11/23/2015 10:54:37 0.3249 0.25 0.3249 0
11/23/2015 10:54:41 0.3249 0.27 0.3249 0
11/23/2015 10:55:37 0.3249 0.25 0.3249 0
11/23/2015 10:55:42 0.3249 0.251 0.3249 0
11/23/2015 11:27:06 0.3249 0.251 0.3249 0
11/23/2015 12:09:45 0.3249 0.251 0.325 0
11/23/2015 12:09:49 0.3249 0.251 0.3249 0
11/23/2015 12:10:19 0.3249 0.3 0.3249 0
11/23/2015 12:10:20 0.3249 0.3 0.325 0
11/23/2015 14:33:02 0.3249 0.3 0.3249 0
11/23/2015 14:46:50 0.3 0.3 0.3249 15000
11/23/2015 14:46:51 0.3 0.3 0.325 0
11/23/2015 14:46:58 0.3 0.3 0.32 0
11/23/2015 14:47:10 0.3 0.3 0.32 1200
11/23/2015 14:50:36 0.3 0.3 0.32 24
11/23/2015 15:56:11 0.32 0.3 0.32 900
11/23/2015 15:59:34 0.32 0.25 0.32 0
11/23/2015 16:21:33 0.32 0.25 0.32 0
11/23/2015 16:50:53 0.32 0.25 0.59 0
11/24/2015 9:33:21 0.32 0.251 0.32 400
11/24/2015 11:47:45 0.32 0.252 0.3 0
11/24/2015 11:47:47 0.32 0.252 0.3 0
11/24/2015 12:16:35 0.32 0.2511 0.3 0
11/24/2015 12:16:41 0.32 0.271 0.3 0
11/24/2015 12:17:35 0.32 0.2511 0.3 0
11/24/2015 12:17:38 0.32 0.252 0.3 0
11/24/2015 12:17:47 0.3 0.252 0.3 500
11/24/2015 12:35:15 0.3 0.252 0.3 20000
11/24/2015 12:35:15 0.3 0.252 0.3 2500
11/24/2015 12:35:20 0.3 0.252 0.3 500
11/24/2015 12:35:25 0.3 0.252 0.3 3000
11/24/2015 12:35:29 0.3 0.252 0.32 0
11/24/2015 12:35:29 0.3 0.252 0.3199 0
11/24/2015 12:35:36 0.3 0.3 0.3199 0
11/24/2015 12:35:49 0.3 0.3 0.3199 7100
11/24/2015 12:35:50 0.3 0.3 0.3198 0
11/24/2015 12:35:50 0.3 0.3 0.3341 0
11/24/2015 12:35:57 0.3 0.3 0.334 0
11/24/2015 12:36:03 0.3 0.3 0.36 0
11/24/2015 12:36:05 0.3 0.3 0.334 0
11/24/2015 12:38:45 0.3 0.3 0.36 0
11/24/2015 12:38:51 0.3 0.3 0.359 0
11/24/2015 12:43:02 0.3295 0.3 0.359 1200
11/24/2015 12:43:30 0.3295 0.3 0.315 0
11/24/2015 12:44:30 0.3295 0.3 0.305 0
11/24/2015 12:58:45 0.3 0.3 0.305 15000
11/24/2015 12:58:46 0.3 0.256 0.305 0
11/24/2015 12:58:47 0.3 0.2617 0.305 0
11/24/2015 12:58:48 0.3 0.2617 0.359 0
11/24/2015 12:58:52 0.3 0.262 0.359 0
11/24/2015 12:58:53 0.3 0.2677 0.359 0
11/24/2015 12:59:04 0.3 0.268 0.359 0
11/24/2015 13:40:20 0.3 0.2677 0.325 0
11/24/2015 13:40:31 0.3 0.268 0.325 0
11/24/2015 13:43:22 0.3 0.268 0.359 0
11/24/2015 13:43:28 0.3 0.268 0.358 0
11/24/2015 14:21:38 0.3 0.2677 0.359 0
11/24/2015 14:21:44 0.3 0.276 0.325 0
11/24/2015 14:22:39 0.3 0.2677 0.359 0
11/24/2015 14:22:45 0.3 0.268 0.358 0
11/24/2015 14:56:25 0.3 0.2677 0.339 0
11/24/2015 14:56:32 0.3 0.268 0.339 0
11/24/2015 15:08:37 0.3 0.268 0.3 0
11/24/2015 15:08:47 0.3 0.268 0.3 1800
11/24/2015 15:08:47 0.3 0.2511 0.3 0
11/24/2015 15:08:53 0.3 0.252 0.3 0
11/24/2015 15:45:19 0.3 0.2511 0.3 0
11/24/2015 15:45:24 0.3 0.276 0.3 0
11/24/2015 15:45:30 0.3 0.2761 0.3 0
11/24/2015 15:48:20 0.3 0.2511 0.3 0
11/24/2015 15:48:26 0.3 0.252 0.3 0
11/24/2015 15:59:40 0.3 0.2511 0.3 0
11/24/2015 16:01:43 0.3 0.2511 0.359 0
bid/ask spread is still over 7 cents for something trading at about .30 .... Brook: My speculation is that this is either someone trying to trigger a panic selloff and/or someone trying to make sure that every last seller is out of this... geez
Keep an eye on the marketing expenses. If they're up and it turns out that they are for Clipstream, then that may be an indication that the company knows it is at the point where it has a viable product that can be sold to larger companies now.
The market makers seem to be trying the sell point now. The bid/ask spread is still very wide, but is being narrowed slowly - currently just under 5 cents. Lead market maker on the bid is currently ETRD, if my data are correct.
11/19/15 08:20:30 0.3599 0.25 0.3599 0
11/19/15 09:14:51 0.3599 0.25 0.3598 0
11/19/15 10:03:53 0.3599 0.28 0.3598 0
11/19/15 10:50:14 0.3599 0.28 0.3598 0
11/19/15 11:34:29 0.3599 0.29 0.3598 0
11/19/15 11:46:55 0.3599 0.29 0.3598 0
11/19/15 12:57:41 0.3599 0.30 0.3598 0
11/19/15 13:54:28 0.3599 0.31 0.3598 0
final hour price attack just occurred:
CSTI (Canaccord) has been on the bid and the ask.
11/17/2015 15:02:38 0.33 0.315 0.32 0
11/17/2015 15:02:51 0.315 0.315 0.32 2500
11/17/2015 15:02:55 0.315 0.305 0.32 0
11/17/2015 15:03:01 0.315 0.301 0.32 0
11/17/2015 15:03:42 0.315 0.3011 0.32 0
11/17/2015 15:07:16 0.3011 0.3011 0.32 2500
11/17/2015 15:07:17 0.3011 0.301 0.32 0
11/17/2015 15:07:21 0.3011 0.301 0.31 0
11/17/2015 15:07:24 0.3011 0.301 0.3099 0
11/17/2015 15:07:57 0.3011 0.301 0.305 0
11/17/2015 15:08:08 0.301 0.301 0.305 5000
11/17/2015 15:08:20 0.301 0.3 0.305 0
11/17/2015 15:09:38 0.3 0.3 0.305 2500
Bid drops, price attack begins
11/17/2015 15:09:38 0.3 0.28 0.305 0
11/17/2015 15:09:39 0.3 0.2801 0.305 0
11/17/2015 15:09:51 0.3 0.28 0.3 0
11/17/2015 15:09:52 0.3 0.2801 0.3 0
11/17/2015 15:10:01 0.303 0.2801 0.3 12500
11/17/2015 15:15:04 0.2801 0.2801 0.3 3300
11/17/2015 15:15:04 0.2801 0.28 0.3 0
ask begins to drop
11/17/2015 15:15:06 0.2801 0.28 0.2999 0
11/17/2015 15:15:11 0.2801 0.28 0.29 0
11/17/2015 15:15:15 0.28 0.28 0.29 2500
11/17/2015 15:15:29 0.28 0.28 0.2999 0
bid is taken down within a few seconds to .22
11/17/2015 15:15:35 0.28 0.27 0.2999 0
11/17/2015 15:15:37 0.28 0.26 0.2999 0
11/17/2015 15:15:40 0.28 0.25 0.2999 0
11/17/2015 15:15:41 0.28 0.24 0.2999 0
11/17/2015 15:15:42 0.28 0.22 0.28 0
ask dropped to .25 from .28
11/17/2015 15:15:44 0.28 0.22 0.25 0
trade executed at .25 - appears to have been done to take out a trade waiting at .25
11/17/2015 15:15:47 0.25 0.22 0.25 5500
ask raised to .28
11/17/2015 15:15:47 0.25 0.245 0.28 0
11/17/2015 15:15:49 0.25 0.25 0.28 0
11/17/2015 15:15:51 0.25 0.26 0.28 0
yes, when my system is working properly, it records zero trades when the bid and/or ask change. For example, you can see when the spreads get really bit to try to flush out folks. Also, you can see when the ask gets brought down to take out trades at what was formerly the bid level. My system doesn't get everything (Etrade transactions are sometimes hidden for some reason).
Hops this helps.
Here is what my system showed for activity today. Note that the last group of trades at the bid were for only about roughly 1400 shares over four trades, and that the bid was being manipulated to the 5th decimal place before the last two of these trades were executed. I was out for the trading day today and did not see which market maker(s) were on the lead position on the bid during this period.
11/16/15 08:14:37 0.369 0.301 0.369 0
11/16/15 09:14:35 0.369 0.302 0.369 0
11/16/15 09:29:37 0.369 0.302 0.369 500
11/16/15 13:43:10 0.369 0.311 0.369 0
11/16/15 13:43:39 0.369 0.321 0.369 0
11/16/15 13:45:26 0.369 0.33 0.369 0
11/16/15 13:45:27 0.369 0.331 0.369 0
11/16/15 14:01:31 0.369 0.33 0.36 0
11/16/15 14:01:36 0.36 0.33 0.36 2500
11/16/15 14:01:42 0.36 0.3301 0.36 0
11/16/15 15:05:04 0.3301 0.3301 0.36 900
11/16/15 15:05:05 0.3301 0.33 0.36 0
11/16/15 15:05:12 0.3301 0.3301 0.36 0
11/16/15 15:26:27 0.3301 0.3301 0.36 200
11/16/15 15:26:28 0.3301 0.33 0.36 0
11/16/15 15:26:34 0.3301 0.3301 0.36 0
11/16/15 15:30:55 0.33309 0.3301 0.36 200
11/16/15 15:59:33 0.33309 0.33 0.36 0
11/16/15 16:01:40 0.33309 0.301 0.36 0
11/16/15 16:04:51 0.33309 0.301 0.36 120
11/16/15 16:19:44 0.33309 0.301 0.55 0
11/16/15 16:22:50 0.33309 0.30 0.55 0
11/16/15 16:29:39 0.33309 0.30 0.59 0
11/16/15 16:59:34 0.33309 0.30 0.8646 0
here are my supplemental data. Note that I was not able to get bid/ask data before the third trade had been completed this morning - due to Windows restarting my system during the evening for updates...
11/13/2015 10:25:33 0.371 0.37 0.38 1250
11/13/2015 10:26:07 0.37 0.37 0.371 5000
11/13/2015 10:26:09 0.371 0.37 0.371 5000
11/13/2015 10:40:58 0.371 0.3401 0.369 0
11/13/2015 10:41:51 0.371 0.3401 0.369 0
11/13/2015 12:05:23 0.369 0.3401 0.369 300
11/13/2015 13:46:16 0.369 0.34 0.369 0
11/13/2015 14:00:40 0.369 0.3401 0.369 0
11/13/2015 15:38:33 0.3401 0.3401 0.369 2500
11/13/2015 15:38:33 0.3401 0.34 0.369 0
11/13/2015 15:38:34 0.3401 0.34 0.3689 0
11/13/2015 15:38:50 0.34 0.34 0.3689 2500
Note that bid and then ask were dropped - possibly to execute a set of buy transactions holding at .34
11/13/2015 15:38:50 0.34 0.3 0.3689 0
11/13/2015 15:38:51 0.34 0.3 0.34 0
11/13/2015 15:38:52 0.34 0.301 0.34 0
11/13/2015 15:44:36 0.34 0.3 0.34 0
11/13/2015 15:44:37 0.34 0.3 0.34 10000
11/13/2015 15:44:44 0.34 0.3 0.34 5000
11/13/2015 15:46:12 0.34 0.3 0.34 5000
Note very wide spread for the rest of the day
11/13/2015 15:46:12 0.34 0.301 0.3689 0
11/13/2015 15:50:13 0.3688 0.301 0.3689 5000
11/13/2015 15:50:13 0.3689 0.301 0.3689 2500
11/13/2015 15:50:13 0.3689 0.301 0.3689 2500
11/13/2015 15:50:13 0.3689 0.301 0.369 0
11/13/2015 15:50:15 0.3689 0.3 0.369 0
11/13/2015 15:50:20 0.369 0.3 0.369 1000
11/13/2015 15:50:20 0.369 0.301 0.369 0
11/13/2015 16:16:24 0.369 0.3 0.369 0
Here are some additional data I have been recording through my tracking software. Note the jockeying in the bid/ask that goes to the fourth decimal place. I don't understand why this occurs since the volume is so low, but it appears to be happening - Hopefully this isn't my data getting funky... FWIW
11/9/2015 8:24:18 0.405 0.39 0.44 0
11/9/2015 9:29:40 0.405 0.39 0.4 0
11/9/2015 9:52:08 0.395 0.39 0.4 1200
11/9/2015 9:52:16 0.4 0.39 0.4 5700
11/9/2015 9:52:23 0.4 0.3889 0.4 0
11/9/2015 9:52:35 0.4 0.3889 0.4 7000
11/9/2015 9:52:38 0.4 0.3889 0.41 0
11/9/2015 9:52:39 0.4 0.39 0.42 0
11/9/2015 9:52:42 0.4 0.3889 0.42 0
11/9/2015 9:52:47 0.4 0.39 0.42 0
11/9/2015 9:53:15 0.39 0.39 0.42 2500
11/9/2015 9:56:37 0.393 0.39 0.42 1000
11/9/2015 10:07:27 0.39 0.39 0.42 1600
11/9/2015 10:07:35 0.39 0.39 0.42 400
11/9/2015 10:21:07 0.405 0.39 0.42 1200
11/9/2015 10:21:25 0.405 0.3883 0.41 0
11/9/2015 10:21:30 0.405 0.3883 0.39 0
11/9/2015 10:21:40 0.39 0.3883 0.39 8100
11/9/2015 10:21:41 0.39 0.3883 0.4161 0
11/9/2015 10:26:16 0.39 0.3884 0.4161 0
11/9/2015 10:30:11 0.39 0.388 0.416 0
11/9/2015 10:30:17 0.39 0.388 0.4161 0
11/9/2015 10:33:52 0.39 0.4 0.4161 0
11/9/2015 11:48:34 0.40805 0.4 0.4161 1200
11/9/2015 11:48:49 0.4 0.4 0.4161 1200
11/9/2015 11:48:52 0.4 0.4 0.42 0
11/9/2015 11:48:56 0.41 0.4 0.42 1200
11/9/2015 11:49:00 0.4 0.4 0.42 1200
11/9/2015 11:49:07 0.41 0.4 0.42 1200
11/9/2015 11:49:13 0.41 0.4 0.41 0
11/9/2015 11:49:18 0.4 0.4 0.41 2500
11/9/2015 11:49:23 0.405 0.4 0.41 1200
11/9/2015 11:49:58 0.405 0.3886 0.41 0
11/9/2015 11:50:13 0.405 0.3887 0.41 0
11/9/2015 11:51:13 0.405 0.3887 0.3994 0
11/9/2015 12:41:10 0.405 0.3887 0.3994 479
11/9/2015 12:43:53 0.405 0.3887 0.3994 0
11/9/2015 13:21:15 0.39 0.3887 0.3994 10500
11/9/2015 13:21:15 0.39 0.3885 0.3994 0
11/9/2015 13:36:47 0.39 0.3886 0.3994 0
11/9/2015 13:38:20 0.39 0.342 0.3994 0
11/9/2015 13:38:21 0.39 0.3887 0.3994 0
11/9/2015 13:57:06 0.39 0.342 0.3994 0
11/9/2015 13:57:07 0.39 0.343 0.3994 0
11/9/2015 13:59:46 0.39 0.3887 0.3994 0
11/9/2015 14:04:37 0.3887 0.3887 0.3994 2500
11/9/2015 14:04:37 0.3887 0.376 0.3888 0
11/9/2015 14:04:38 0.3887 0.342 0.3874 0
11/9/2015 14:04:38 0.3887 0.342 0.3994 0
11/9/2015 14:04:45 0.3887 0.343 0.3994 0
11/9/2015 14:24:50 0.3887 0.3812 0.3994 0
11/9/2015 14:33:04 0.3887 0.39 0.3994 0
11/9/2015 15:05:31 0.39 0.39 0.3994 20000
11/9/2015 15:05:32 0.39 0.3809 0.3994 0
11/9/2015 15:08:03 0.3809 0.3809 0.3994 2500
11/9/2015 15:08:03 0.3809 0.343 0.3994 0
11/9/2015 15:08:06 0.3809 0.35 0.3994 0
11/9/2015 15:08:09 0.3809 0.35 0.39 0
11/9/2015 15:08:14 0.3809 0.3501 0.39 0
11/9/2015 15:11:20 0.3502 0.3501 0.39 2000
11/9/2015 15:11:21 0.3502 0.35 0.39 0
11/9/2015 15:11:26 0.3502 0.3501 0.39 0
11/9/2015 15:12:11 0.3502 0.351 0.39 0
11/9/2015 15:12:12 0.3502 0.3511 0.39 0
11/9/2015 15:38:23 0.3512 0.3511 0.39 2000
11/9/2015 15:38:23 0.3511 0.3511 0.39 2000
11/9/2015 15:38:23 0.3511 0.351 0.39 0
11/9/2015 15:38:25 0.3511 0.351 0.3899 0
11/9/2015 15:41:13 0.3511 0.3584 0.3873 0
11/9/2015 15:41:15 0.3511 0.3584 0.3872 0
11/9/2015 15:43:37 0.3511 0.3584 0.3873 0
11/9/2015 15:46:47 0.3511 0.3584 0.3872 0
11/9/2015 15:56:26 0.3584 0.3584 0.3872 1400
11/9/2015 15:56:26 0.3585 0.3584 0.3872 500
11/9/2015 15:56:26 0.3512 0.3584 0.3872 500
11/9/2015 15:56:26 0.3512 0.351 0.3872 0
11/9/2015 15:56:45 0.3512 0.351 0.3871 0
11/9/2015 15:59:40 0.3512 0.351 0.39 0
11/9/2015 16:24:05 0.3512 0.35 0.39 0
11/9/2015 16:59:48 0.3512 0.3 0.8646 0
11/10/2015 7:16:22 0.3512 0.35 0.39 0
11/10/2015 8:25:44 0.3512 0.351 0.39 0
11/10/2015 9:24:21 0.3512 0.351 0.37 0
11/10/2015 9:24:36 0.3512 0.351 0.37 0
11/10/2015 9:29:45 0.3512 0.351 0.3699 0
11/10/2015 9:31:14 0.3512 0.358 0.3699 0
11/10/2015 9:31:29 0.3512 0.351 0.3699 0
11/10/2015 9:31:30 0.3512 0.3581 0.3699 0
11/10/2015 9:31:41 0.3512 0.3581 0.3699 0
11/10/2015 9:35:27 0.3512 0.3582 0.3699 0
11/10/2015 9:36:31 0.3512 0.3583 0.3699 0
11/10/2015 9:38:08 0.3512 0.3584 0.3699 0
11/10/2015 9:49:03 0.3512 0.3585 0.3699 0
11/10/2015 9:49:25 0.3512 0.3586 0.3699 0
11/10/2015 9:49:41 0.3586 0.3586 0.3699 2000
11/10/2015 9:49:41 0.3586 0.351 0.37 0
11/10/2015 9:50:50 0.3586 0.3587 0.37 0
11/10/2015 9:55:40 0.3586 0.3588 0.37 0
11/10/2015 9:57:13 0.36888 0.3588 0.37 1200
11/10/2015 9:57:17 0.37 0.3588 0.37 4400
11/10/2015 10:40:02 0.37 0.3588 0.37 5000
11/10/2015 10:40:02 0.37 0.3588 0.39 0
11/10/2015 10:57:31 0.37 0.3589 0.39 0
11/10/2015 11:10:14 0.37 0.359 0.39 0
11/10/2015 11:13:20 0.37 0.3591 0.39 0
11/10/2015 12:21:15 0.3592 0.3591 0.39 2000
11/10/2015 12:37:55 0.3592 0.3591 0.39 2000
11/10/2015 12:54:58 0.3592 0.3592 0.39 0
11/10/2015 12:58:12 0.3592 0.3593 0.39 0
11/10/2015 13:55:46 0.3594 0.3593 0.39 2000
11/10/2015 15:58:46 0.3594 0.3588 0.39 0
11/10/2015 16:59:52 0.3594 0.3 0.8646 0
11/10/2015 20:01:46 0.3594 0.3 0.8646 100
11/10/2015 16:59:52 0.3594 0.3 0.8646 0
11/10/2015 20:01:46 0.3594 0.3 0.8646 100
11/10/2015 21:00:00 0.3594 0.3 0.8646 0
11/11/2015 7:09:14 0.3594 0.3588 0.39 0
11/11/2015 9:30:18 0.3594 0.3593 0.39 0
11/11/2015 9:30:36 0.3594 0.3594 0.39 0
11/11/2015 9:31:12 0.3594 0.3595 0.39 0
11/11/2015 9:36:49 0.3594 0.3596 0.39 0
11/11/2015 10:35:57 0.3594 0.3588 0.39 0
11/11/2015 12:25:46 0.3594 0.37 0.39 0
11/11/2015 13:10:30 0.3594 0.37 0.39 0
correction on the 5000 share increments - The amounts varied a bit. However, from the data I just posted, you can see the clusters of trades that totalled between 3000 and 5000 shares each.
Note that the volume is still very low. It looked like the price ran away this morning when someone was buying in roughly 5000 share lots that were then split for the actual trading. The bid/ask spread got to 12 cents for a while. Canaccord (CSTI)then raises the bid to .40 and dropped the ask from .5 to .45 (where it is now).
here's what I had - including the changes in bid/ask:
date, time, last trade, bid, ask, shares traded
FWIW
11/4/2015 8:04:23 0.3 0.29 0.3 0
11/4/2015 9:32:58 0.3 0.29 0.3 2800
11/4/2015 10:19:49 0.3 0.29 0.3 50
11/4/2015 10:20:50 0.3 0.29 0.3 0
11/4/2015 10:59:00 0.29 0.29 0.3 700
11/4/2015 11:05:00 0.29 0.29 0.3 25
11/4/2015 12:01:15 0.2901 0.295 0.3 0
11/4/2015 12:49:10 0.2901 0.295 0.3 0
11/4/2015 12:54:31 0.295 0.295 0.3 1200
11/4/2015 12:54:51 0.295 0.295 0.3 2800
11/4/2015 13:32:49 0.3 0.295 0.3 500
11/4/2015 13:32:49 0.3 0.295 0.3 2500
11/4/2015 14:42:33 0.3 0.29 0.3 0
11/4/2015 14:42:38 0.3 0.29 0.3 2500
11/4/2015 14:42:38 0.3 0.29 0.3069 0
11/4/2015 14:42:41 0.3 0.3 0.3069 0
11/4/2015 14:42:47 0.3069 0.3 0.3069 2500
11/4/2015 14:42:54 0.3 0.3 0.3069 5000
11/4/2015 15:03:22 0.3069 0.3 0.3069 2500
11/4/2015 15:03:23 0.3069 0.3 0.31 0
11/4/2015 15:03:24 0.3099 0.3 0.31 10000
11/4/2015 15:03:29 0.31 0.3 0.31 7500
11/4/2015 15:18:03 0.3 0.3 0.31 2000
11/4/2015 15:22:41 0.3 0.3 0.31 5000
11/4/2015 15:27:36 0.3 0.3 0.305 0
11/4/2015 15:29:10 0.3 0.3 0.305 2500
11/4/2015 15:29:10 0.3 0.29 0.3 0
11/4/2015 15:31:14 0.3 0.29 0.3 100
11/4/2015 15:34:05 0.3 0.29 0.3 7000
11/4/2015 15:34:06 0.3 0.29 0.305 0
Thanks - I just moved that poster to my banned list.
What sort of developments are you referring to on the merger side?
Brook, just put him/her on ignore... tap on the username, and do the ignore on the next screen.
Here are some data I have collected from a couple of sources. Should be close, but sometimes not totally precise. Last three columns are bid, ask, volume of trade. FWIW
8/31/2015 6:51:05 0.19 0.182 0.22 0
8/31/2015 6:59:29 0.19 0.182 0.22 0
8/31/2015 7:28:54 0.19 0.182 0.22 -58789
8/31/2015 8:13:28 0.19 0.19 0.22 0
8/31/2015 9:23:04 0.19 0.19 0.21 0
8/31/2015 9:23:05 0.19 0.19 0.2 0
8/31/2015 9:30:06 0.19 0.19 0.2 3550
8/31/2015 10:23:11 0.2 0.19 0.2 4800
8/31/2015 10:23:34 0.19 0.2 0.2088 0
8/31/2015 10:23:34 0.2 0.19 0.2 2500
8/31/2015 10:24:06 0.19 0.19 0.2088 0
8/31/2015 10:24:21 0.2088 0.19 0.2088 2700
8/31/2015 10:55:29 0.19 0.19 0.2088 450
8/31/2015 11:15:50 0.2088 0.19 0.2088 500
8/31/2015 11:15:51 0.2088 0.19 0.2088 2000
8/31/2015 11:15:51 0.2088 0.19 0.2088 500
8/31/2015 11:24:59 0.1901 0.19 0.2088 1170
8/31/2015 11:44:50 0.19564 0.19 0.2088 100
8/31/2015 11:44:50 0.1901 0.19 0.2088 100
8/31/2015 11:45:17 0.19 0.19 0.2088 4900
8/31/2015 15:22:36 0.1521 0.1521 0.1988 9900
8/31/2015 15:22:40 0.19564 0.19 0.1988 100
8/31/2015 15:23:17 0.19 0.19 0.1988 0
8/31/2015 15:23:28 0.19 0.1521 0.1988 0
8/31/2015 15:23:37 0.19 0.152 0.1988 0
8/31/2015 15:23:39 0.19 0.15 0.1988 0
8/31/2015 15:23:49 0.19 0.16 0.1988 0
8/31/2015 15:24:00 0.19 0.18 0.1988 0
8/31/2015 15:25:58 0.18 0.18 0.1988 4900
8/31/2015 15:52:52 0.18564 0.18 0.1988 100
8/31/2015 15:52:52 0.18 0.18 0.1988 100
8/31/2015 15:55:40 0.18564 0.18 0.1988 100
8/31/2015 16:28:37 0.18 0.18 0.1988 0
8/31/2015 17:00:09 0.18 0.15 0.275 0
8/31/2015 17:00:12 0.18 0.18 0.18 0
8/31/2015 17:18:12 0.18 0.18 0.18 0
9/1/2015 6:17:32 0.18 0.0001 0.55 0
9/1/2015 6:27:32 0.18 0.18 0.1988 0
9/1/2015 7:28:59 0.18 0.18 0.1988 -43470
9/1/2015 10:02:38 0.18 0.18 0.1987 0
9/1/2015 10:55:43 0.18 0.18 0.19 0
9/1/2015 10:56:11 0.18 0.1801 0.19 0
9/1/2015 11:40:37 0.19 0.1801 0.19 4700
9/1/2015 11:41:53 0.19 0.1801 0.19 0
9/1/2015 9:30:03 0.1988 0.18 0.1988 200
9/1/2015 10:55:39 0.19 0.18 0.19 500
9/1/2015 10:55:42 0.19 0.18 0.19 500
9/1/2015 10:55:43 0.19 0.18 0.19 500
9/1/2015 10:57:22 0.19 0.1801 0.19 3000
9/1/2015 14:54:47 0.1801 0.1801 0.19 400
9/1/2015 15:03:42 0.18307 0.1801 0.19 100
9/1/2015 15:04:02 0.1801 0.1801 0.19 4900
9/1/2015 15:09:02 0.18307 0.1801 0.19 100
9/1/2015 15:09:13 0.18307 0.1801 0.1888 0
9/1/2015 15:09:14 0.1801 0.1801 0.1888 5000
9/1/2015 15:09:16 0.1801 0.1801 0.1888 2000
9/1/2015 15:09:16 0.1801 0.17 0.1888 0
9/1/2015 15:09:24 0.17 0.17 0.1888 4900
9/1/2015 15:09:26 0.17 0.16 0.1888 0
9/1/2015 15:09:28 0.17 0.1601 0.1888 0
9/1/2015 15:09:37 0.17 0.1701 0.1888 0
9/1/2015 15:35:19 0.17945 0.1701 0.1888 5000
9/1/2015 15:35:33 0.17945 0.1701 0.175 0
9/1/2015 15:35:39 0.175 0.1701 0.175 1000
9/1/2015 15:35:48 0.175 0.1701 0.175 5000
9/1/2015 15:36:35 0.175 0.1701 0.175 5000
9/1/2015 15:37:15 0.175 0.1601 0.175 0
9/1/2015 15:37:17 0.1701 0.1601 0.175 5000
9/1/2015 15:37:18 0.1701 0.1501 0.1688 0
9/1/2015 15:37:19 0.1701 0.1605 0.1688 0
9/1/2015 15:37:21 0.1688 0.1605 0.1688 1000
9/1/2015 15:37:22 0.1701 0.1605 0.1688 5000
9/1/2015 15:37:22 0.1701 0.1605 0.175 0
9/1/2015 15:38:28 0.1701 0.1725 0.175 0
9/1/2015 15:39:17 0.1701 0.1605 0.175 0
9/1/2015 15:39:21 0.175 0.1605 0.175 5700
9/1/2015 15:40:15 0.175 0.1605 0.175 5000
9/1/2015 15:48:58 0.16485 0.1605 0.175 100
9/1/2015 15:48:58 0.1605 0.1605 0.175 100
9/1/2015 15:49:14 0.1605 0.1605 0.175 9900
9/1/2015 16:57:12 0.1605 0.15 0.175 0
9/1/2015 17:00:16 0.1605 0.1605 0.1605 0
9/1/2015 21:00:00 0.1605 0.1605 0.1605 25
9/2/2015 7:27:55 0.1605 0.1605 0.19 0
9/2/2015 7:29:04 0.1605 0.1605 0.19 -69925
9/2/2015 7:52:32 0.1605 0.1605 0.175 0
9/2/2015 8:32:52 0.1605 0.1505 0.175 0
9/2/2015 8:50:06 0.1605 0.1505 0.175 0
9/2/2015 9:02:35 0.1605 0.1505 0.17 0
9/2/2015 9:30:13 0.1505 0.1505 0.17 1000
9/2/2015 9:30:21 0.17 0.1505 0.17 5000
9/2/2015 9:30:21 0.17 0.155 0.17 0
9/2/2015 9:30:24 0.17 0.155 0.174 0
9/2/2015 9:30:32 0.174 0.155 0.174 9800
9/2/2015 9:30:41 0.17 0.155 0.174 15000
9/2/2015 9:30:43 0.17 0.155 0.175 0
9/2/2015 9:30:54 0.17 0.16 0.175 0
9/2/2015 9:45:09 0.1705 0.16 0.175 100
9/2/2015 9:45:18 0.1705 0.17 0.175 0
9/2/2015 9:45:19 0.1744 0.17 0.175 4400
9/2/2015 9:45:19 0.1744 0.1744 0.175 0
9/2/2015 9:45:26 0.175 0.1744 0.175 5000
9/2/2015 9:45:29 0.1744 0.1744 0.175 1900
9/2/2015 9:45:30 0.1744 0.1744 0.1987 0
9/2/2015 9:45:33 0.1744 0.18 0.1987 0
9/2/2015 9:45:37 0.18 0.18 0.1987 3100
9/2/2015 9:45:53 0.18 0.181 0.1987 0
9/2/2015 9:46:05 0.18 0.181 0.1975 0
9/2/2015 9:47:04 0.18 0.182 0.1975 0
9/2/2015 9:50:06 0.182 0.182 0.1975 100
9/2/2015 10:06:09 0.182 0.19 0.1975 0
9/2/2015 10:12:41 0.19 0.19 0.1975 10000
9/2/2015 10:12:42 0.19 0.182 0.1975 0
9/2/2015 10:17:08 0.182 0.182 0.1975 3500
9/2/2015 10:17:14 0.18 0.182 0.1975 10000
9/2/2015 10:17:15 0.18 0.171 0.1975 0
9/2/2015 10:17:22 0.18 0.1711 0.1975 0
9/2/2015 10:17:57 0.18 0.1711 0.19 0
9/2/2015 10:17:57 0.18 0.171 0.19 0
9/2/2015 10:18:04 0.18 0.171 0.1975 0
9/2/2015 10:18:04 0.18 0.1711 0.1975 0
9/2/2015 10:18:45 0.18 0.1716 0.1975 0
9/2/2015 10:20:38 0.18 0.19 0.1975 0
9/2/2015 10:20:53 0.19 0.19 0.1975 3200
9/2/2015 10:21:01 0.1975 0.19 0.1975 5000
9/2/2015 10:21:14 0.1975 0.19 0.1975 5000
9/2/2015 10:21:16 0.1975 0.19 0.1987 0
9/2/2015 10:21:23 0.19 0.19 0.1987 800
9/2/2015 10:21:29 0.19 0.195 0.1987 0
9/2/2015 10:21:40 0.1987 0.195 0.1987 5000
9/2/2015 10:21:40 0.1987 0.195 0.25 0
9/2/2015 10:21:45 0.1987 0.195 0.22 0
9/2/2015 10:21:49 0.1987 0.2 0.22 0
9/2/2015 10:27:08 0.202 0.2 0.22 100
9/2/2015 10:27:16 0.2 0.2 0.22 2200
9/2/2015 11:25:04 0.2 0.2 0.22 120
9/2/2015 11:25:55 0.2 0.2 0.22 0
9/2/2015 11:51:07 0.2 0.1715 0.22 0
9/2/2015 11:51:08 0.2 0.1716 0.22 0
9/2/2015 11:51:30 0.2 0.21 0.22 0
9/2/2015 11:51:39 0.21 0.21 0.22 2500
9/2/2015 11:51:41 0.22 0.21 0.22 5000
9/2/2015 11:51:56 0.22 0.21 0.22 10000
9/2/2015 11:52:06 0.22 0.21 0.218 0
9/2/2015 11:52:09 0.218 0.21 0.218 7500
9/2/2015 11:52:11 0.21 0.21 0.218 2500
9/2/2015 11:52:35 0.21 0.21 0.2179 0
9/2/2015 11:53:01 0.21 0.21 0.2179 5000
9/2/2015 11:53:05 0.21 0.1851 0.2179 0
9/2/2015 11:53:12 0.21 0.1851 0.21 0