JAMES MONROE CAPITAL - Nasdaq National Market: JMCP
todays volume: 1,193,222,429
# of trades: 201
Avg size for the day: 5,936,430 shares
52 Wk Low: .0001
52 Wk High:.15
last trade: 999,999 shares
Time & Sales most recent next page
Rec.Time Action Price Volume
3:37:06 PM Trade 0.0001 1000000
3:37:06 PM Trade 0.0001 440000
3:37:06 PM Trade 0.0001 1000000
3:36:58 PM Trade 0.0001 750000
3:09:20 PM Trade 0.0001 1000000
2:42:54 PM Trade 0.0001 1000000
2:42:14 PM Trade 0.0001 3775000
2:42:14 PM Trade 0.0001 1223000
2:42:06 PM Trade 0.0001 5000000
2:29:46 PM Trade 0.0002 125350
2:27:06 PM Trade 0.0001 5000000
2:27:06 PM Trade 0.0001 1000000
2:26:58 PM Trade 0.0001 500000
2:09:22 PM Trade 0.0001 5000000
2:09:12 PM Trade 0.0001 5000000
2:08:58 PM Trade 0.0001 8000000
2:08:50 PM Trade 0.0001 9000000
2:08:42 PM Trade 0.0001 4000000
2:08:42 PM Trade 0.0001 9000000
2:08:34 PM Trade 0.0001 3000000
2:07:54 PM Trade 0.0001 9000000
2:07:46 PM Trade 0.0001 9000000
2:07:40 PM Trade 0.0001 9000000
2:07:34 PM Trade 0.0001 9000000
2:07:26 PM Trade 0.0001 9000000
2:07:20 PM Trade 0.0001 9000000
2:07:12 PM Trade 0.0001 9000000
2:07:06 PM Trade 0.0001 9000000
2:07:02 PM Trade 0.0001 9000000
2:07:02 PM Trade 0.0001 7000000
2:06:54 PM Trade 0.0001 9000000
2:06:54 PM Trade 0.0001 9000000
2:06:40 PM Trade 0.0001 3000000
2:06:40 PM Trade 0.0001 9000000
2:06:40 PM Trade 0.0001 9000000
2:06:40 PM Trade 0.0001 9000000
2:06:40 PM Trade 0.0001 9000000
2:06:32 PM Trade 0.0001 9000000
2:06:30 PM Trade 0.0001 9000000
1:14:46 PM Trade 0.0001 2000000
1:14:46 PM Trade 0.0001 1000000
1:14:46 PM Trade 0.0001 920000
1:14:46 PM Trade 0.0001 4000000
1:14:38 PM Trade 0.0001 5000000
1:10:58 PM Trade 0.0002 50000
12:29:38 PM Trade 0.0001 8000000
12:29:26 PM Trade 0.0001 9000000
12:29:16 PM Trade 0.0001 1000000
12:29:16 PM Trade 0.0001 9000000
12:29:08 PM Trade 0.0001 9000000
12:29:00 PM Trade 0.0001 9000000
12:28:50 PM Trade 0.0001 9000000
12:28:42 PM Trade 0.0001 9000000
12:28:34 PM Trade 0.0001 9000000
12:28:14 PM Trade 0.0001 9000000
12:28:06 PM Trade 0.0001 9000000
12:28:00 PM Trade 0.0001 9000000
12:27:52 PM Trade 0.0001 9000000
12:27:46 PM Trade 0.0001 9000000
12:27:38 PM Trade 0.0001 9000000
12:27:32 PM Trade 0.0001 9000000
12:27:22 PM Trade 0.0001 9000000
12:27:16 PM Trade 0.0001 9000000
12:27:08 PM Trade 0.0001 9000000
12:27:02 PM Trade 0.0001 9000000
12:27:00 PM Trade 0.0001 7000000
12:27:00 PM Trade 0.0001 9000000
12:27:00 PM Trade 0.0001 9000000
12:27:00 PM Trade 0.0001 9000000
12:26:58 PM Trade 0.0001 9000000
12:26:58 PM Trade 0.0001 9000000
12:26:58 PM Trade 0.0001 9000000
12:26:58 PM Trade 0.0001 9000000
12:26:50 PM Trade 0.0001 9000000
12:26:50 PM Trade 0.0001 9000000
12:26:48 PM Trade 0.0001 9000000
12:26:46 PM Trade 0.0001 9000000
12:26:36 PM Trade 0.0001 9000000
12:26:28 PM Trade 0.0001 9000000
12:26:24 PM Trade 0.0001 5000000
12:26:24 PM Trade 0.0001 9000000
12:26:24 PM Trade 0.0001 9000000
12:26:24 PM Trade 0.0001 9000000
12:26:24 PM Trade 0.0001 9000000
12:26:16 PM Trade 0.0001 9000000
12:26:00 PM Trade 0.0001 5000000
12:26:00 PM Trade 0.0001 9000000
12:26:00 PM Trade 0.0001 9000000
12:26:00 PM Trade 0.0001 9000000
12:26:00 PM Trade 0.0001 9000000
12:25:52 PM Trade 0.0001 9000000
12:25:22 PM Trade 0.0001 2000000
12:25:14 PM Trade 0.0001 1000000
11:00:56 AM Trade 0.0001 4000000
11:00:50 AM Trade 0.0001 9000000
11:00:42 AM Trade 0.0001 9000000
11:00:36 AM Trade 0.0001 9000000
11:00:28 AM Trade 0.0001 9000000
11:00:22 AM Trade 0.0001 9000000
11:00:14 AM Trade 0.0001 9000000
11:00:08 AM Trade 0.0001 9000000
11:00:04 AM Trade 0.0001 8000000
11:00:04 AM Trade 0.0001 9000000
11:00:04 AM Trade 0.0001 9000000
11:00:00 AM Trade 0.0001 9000000
10:59:58 AM Trade 0.0001 9000000
10:59:52 AM Trade 0.0001 9755000
10:59:26 AM Trade 0.0001 5000000
10:59:26 AM Trade 0.0001 9000000
10:59:26 AM Trade 0.0001 9000000
10:59:26 AM Trade 0.0001 9000000
10:59:26 AM Trade 0.0001 9000000
10:59:22 AM Trade 0.0001 9000000
10:58:52 AM Trade 0.0001 250000
10:58:52 AM Trade 0.0001 1000000
10:58:48 AM Trade 0.0001 1000000
10:52:06 AM Trade 0.0001 4150000
10:44:52 AM Trade 0.0001 2000000
10:44:50 AM Trade 0.0001 1000000
10:36:50 AM Trade 0.0001 6405000
10:36:20 AM Trade 0.0001 500000
10:36:12 AM Trade 0.0001 5000
10:35:20 AM Trade 0.0001 2000000
10:35:20 AM Trade 0.0001 1500000
10:35:20 AM Trade 0.0001 1420000
10:35:16 AM Trade 0.0001 1500000
10:24:24 AM Trade 0.0001 500000
10:24:20 AM Trade 0.0001 500000
10:19:32 AM Trade 0.0001 1000000
10:17:40 AM Trade 0.0001 500000
10:14:12 AM Trade 0.0001 5000000
10:14:04 AM Trade 0.0001 9000000
10:13:58 AM Trade 0.0001 9000000
10:13:48 AM Trade 0.0001 9000000
10:13:42 AM Trade 0.0001 9000000
10:13:34 AM Trade 0.0001 9000000
10:13:24 AM Trade 0.0001 5000000
10:13:24 AM Trade 0.0001 9000000
10:13:24 AM Trade 0.0001 9000000
10:13:24 AM Trade 0.0001 9000000
10:13:20 AM Trade 0.0001 9000000
10:13:20 AM Trade 0.0001 9000000
10:09:42 AM Trade 0.0001 5000000
10:09:20 AM Trade 0.0001 5705000
10:09:20 AM Trade 0.0001 5995000
10:09:18 AM Trade 0.0001 10000000
10:07:32 AM Trade 0.0001 5000000
10:07:32 AM Trade 0.0001 400000
10:07:28 AM Trade 0.0001 2270000
10:06:36 AM Trade 0.0001 1000000
10:06:30 AM Trade 0.0001 9000000
10:06:20 AM Trade 0.0001 9000000
10:06:14 AM Trade 0.0001 9000000
10:06:08 AM Trade 0.0001 9000000
10:05:58 AM Trade 0.0001 9000000
10:05:52 AM Trade 0.0001 9000000
10:05:44 AM Trade 0.0001 9000000
10:05:20 AM Trade 0.0001 9000000
10:05:12 AM Trade 0.0001 9000000
10:05:06 AM Trade 0.0001 9000000
10:04:40 AM Trade 0.0001 5000000
10:04:40 AM Trade 0.0001 9000000
10:04:40 AM Trade 0.0001 9000000
10:04:40 AM Trade 0.0001 9000000
10:04:40 AM Trade 0.0001 9000000
10:04:36 AM Trade 0.0001 9000000
10:03:32 AM Trade 0.0001 9000000
10:03:32 AM Trade 0.0001 9000000
10:03:30 AM Trade 0.0001 7000000
10:03:08 AM Trade 0.0001 7000000
10:03:08 AM Trade 0.0001 9000000
10:03:04 AM Trade 0.0001 9000000
9:39:52 AM Trade 0.0002 5000000
9:34:22 AM Trade 0.0002 900000
9:31:28 AM Trade 0.0002 200
9:30:18 AM Trade 0.0001 9000000
9:30:16 AM Trade 0.0001 500000
9:30:16 AM Trade 0.0001 1000000
9:30:10 AM Trade 0.0001 1000000
9:30:10 AM Trade 0.0001 3000000
