20191120|PTOI|431023|0|1227466|O 35.11%
Not Marked ~ 1227466 - 431023 = 796443
note by 9:38:20 this morning ~ PTOI had done *volume* of 726,360
all that *effort* and having to report & mark DRS % at plus 30%
i refer to this as resetting via volume injection done to *dilute* DRS %s
what an interesting reveal by Non Retail today ..
imo worth noting the *size of trades* @ *ask* on 11.15.19 in relation to today's *sells*
trades @ ask & UC ask on 11.15.19 = 1,029,710
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=152329348
currently known longs' picks = 105000
105000/1227466 = 8.55%
currently no known longs' sells
hidden trades = 154124
153124/1227466 = 12.55%
trade breakdown below ..
@ ask or UC ask .. noted in green
64050/1227466 = 5.21%
@ bid or jumped bid .. noted in red
1009292/1227466 = 82.22%
hidden trades noted in blue
154124/1227466 = 12.55%
always interesting to see *wash trading* done by NR (non retail) to *dilute* DRS%s
one other interesting aspect about today's tape of trades .. usually we see *mirrored* trades
go off hidden .. today many appear to just be undertaken @ the same PPS .. hmmm
odds are again for *reporting* to 2 separate MM accounts for Finra's MM Monthly for November 2019
https://otce.finra.org/otce/marketStatistics/monthlyShareVolume
trades .. another interesting effort .. note the time stamps in the back half of the day .. ;)
btw .. by 9:38:20AM .. PTOI had *volume* of 726,360 .. hmmm (so not retail) .. ;)
15:59:58 0.06225 1000 OTO .. hidden (B/06 .. A/065)
15:45:51 0.065 3050 OTO .. @ ask .. ask UC to 0645
15:13:32 0.0595 1400 OTO .. @ relo/d bid .. 65651 adjusts to 64251
14:58:14 0.06 10000 OTO .. @ bid .. relo/s bid to 0595c
14:57:41 0.06 1400 OTO .. @ bid NC 10000 size
14:57:38 0.06 5000 OTO .. @ jumped bid NC 10000 size
13:44:53 0.062 1000 OTO .. hidden (B/0595 .. A/065)
13:18:53 0.0595 14349 OTO .. @ jumped bid
13:13:41 0.0555 1000 OTO .. @ relo/d bid
13:13:04 0.0588 1000 OTO .. hidden (B/0555 .. A/062)
12:44:12 0.0595 10000 OTO .. hidden (B/059 .. A/065)
12:43:56 0.0601 6999 OTO .. hidden (B/06 .. A/065)
12:43:53 0.06 3000 OTO .. @ relo/d bid
11:43:09 0.064 9001 OTO .. @ bid
11:43:07 0.064 9999 OTO .. @ jumped bid
11:43:02 0.0642 9999 OTO .. hidden (B/064 .. A/065)
11:42:41 0.063 10000 OTO .. @ ask .. relo/s ask to 065c
11:39:25 0.063 10000 OTO .. @ relo/d ask NC 10000 size
11:39:15 0.0615 10000 OTO .. hidden (B/06 .. A/063)
11:24:45 0.06 5000 OTO .. @ jumped bid
10:58:01 0.0585 42905 OTO .. @ bid
10:57:19 0.0585 2906 OTO .. @ bid
10:57:19 0.0585 67094 OTO .. @ relo/d bid
10:42:35 0.06 10000 OTO .. @ UC ask
10:35:13 0.0615 10000 OTO .. @ jumped bid
10:35:11 0.061 100000 OTO .. @ relo/d bid
10:35:00 0.065 10000 OTO .. @ jumped bid
10:34:56 0.063 20000 OTO .. @ relo/d bid
10:33:21 i 0.065 9 OTO .. coded trade @ bid
10:21:34 0.065 9999 OTO .. @ jumped bid
10:21:30 0.0659 9999 OTO .. hidden (B/065 .. A/0695)
10:21:27 0.0677 9999 OTO .. hidden (B/065 .. A/0695)
10:21:13 0.0659 9999 OTO .. hidden (B/065 .. A/0695)
10:21:12 0.0677 9999 OTO .. hidden (B/065 .. A/0695)
09:58:40 0.0685 10000 OTO .. @ ask .. relo/s ask to 0695c
09:55:18 0.0685 10000 OTO .. @ ask NC 10000 size
09:54:01 0.0658 10000 OTO .. hidden .. mirrored (B/063 .. A/0685)
09:50:10 0.0645 1000 OTO .. @ UC ask .. relo/s ask to 0685c
09:48:57 0.063 3000 OTO .. @ jumped bid NC 10000 size
09:48:46 0.0628 1000 OTO .. hidden (B/061 .. A/0645)
09:46:44 0.053 10000 OTO .. hidden (B/0523 .. A/0645)
09:45:05 0.06 5000 OTO .. hidden (B/0523 .. A/0645)
09:45:05 0.06 5000 OTO .. hidden (B/0523 .. A/0645)
09:44:18 0.0655 10000 OTO .. @ UC ask .. *ask UC to 0645)
09:38:20 0.0503 13500 OTO .. @ bid
09:38:14 0.0503 13500 OTO .. @ relo/d bid
09:38:05 0.0506 17300 OTO .. @ bid
09:37:57 0.0506 17300 OTO .. @ relo/d bid
09:37:55 0.051 10000 OTO .. @ relo/d bid
09:37:43 0.052 10000 OTO .. @ bid
09:37:41 0.052 50000 OTO .. @ relo/d bid
09:37:32 0.0521 38900 OTO .. @ relo/d bid
09:37:30 0.0525 10000 OTO .. @ jumped bid
09:37:26 0.0521 21200 OTO .. @ bid
09:37:21 0.0521 17700 OTO .. @ relo/d bid
09:37:09 0.0551 27000 OTO .. @ bid
09:36:59 0.0551 13800 OTO .. @ jumped bid
09:36:54 0.0541 22500 OTO .. @ bid
09:36:49 0.0541 20000 OTO .. @ relo/d bid
09:36:46 0.056 8000 OTO .. @ relo/d bid
09:36:46 0.0591 10000 OTO .. @ bid
09:36:33 0.0591 29700 OTO .. @ relo/d bid
09:36:19 0.0601 13700 OTO .. @ jumped bid
09:36:15 0.0591 10000 OTO .. @ jumped bid
09:36:09 0.0581 12000 OTO .. @ relo/d bid
09:35:53 0.0611 300 OTO .. @ bid
09:35:48 0.0611 19800 OTO .. @ jumped bid
09:35:46 0.0571 9100 OTO .. @ relo/d bid
09:35:38 0.0542 10000 OTO .. @ relo/d bid
09:35:30 0.058 20000 OTO .. @ bid
09:35:25 0.058 6000 OTO .. @ relo/d bid
09:35:25 0.0673 1370 OTO .. hidden (B/058 .. A/0735)
09:35:11 0.0581 10000 OTO .. @ relo/d bid
09:35:08 0.059 1260 OTO .. hidden (B/0586 .. A/075)
09:35:01 0.0591 10000 OTO .. @ bid
09:34:59 0.0591 20000 OTO .. @ relo/d bid
09:34:58 0.0595 10700 OTO .. hidden (B/0591 .. A/075)
09:34:39 0.06 10000 OTO .. @ relo/d bid
09:34:36 0.061 10000 OTO .. @ relo/d bid
09:34:28 0.062 10000 OTO .. @ relo/d bid
09:34:21 0.064 10000 OTO .. @ relo/d bid
09:34:16 0.065 20000 OTO .. @ relo/d bid
09:34:06 0.067 28600 OTO .. @ bid
09:34:01 0.067 13800 OTO .. @ relo/d bid
09:33:51 0.0671 13100 OTO .. hidden (B/067 .. A/09)
09:33:38 0.07 16700 OTO .. hidden (B/067 .. A/09)
09:33:27 0.0701 14800 OTO .. @ bid .. note 25k = 14800/10200
09:33:21 0.0701 10200 OTO .. @ bid
09:33:12 0.0701 10000 OTO .. @ bid
09:33:11 0.0701 50300 OTO .. @ bid
09:30:10 0.0701 3000 OTO .. @ jumped bid
09:30:06 0.07 1000 OTO .. @ bid
09:30:06 0.07 230 OTO .. @ bid
T&S Codes:
a = acquisition
b = bunched trade - average price
c = cash trade
d = distribution
e = automatic execution
g = bunched sold trade - opening/reopening trade detail
h = intraday trade detail
i = basket index on close transaction
j = rule 127 trade
k = rule 155 trade
l = sold last
n = next day
o = opened
p = prior reference price
r = seller
s = split trade
t = form t trade - pre/post market trade
u = extended hours trade - reported late or out of sequence
w = average price trade
y = yellow flagged regular trade
z = sold - out of sequence
Detailed Quote: PTOI .. hidden
PLASTIC2OIL INC
0.06225Down -0.01475 (-19.16 %)AS OF 3:59:58PM ET 11/20/2019
Last Trade 0.06225
Trade Time 3:59:58pm ET
Change -0.01475
% Change -19.16%
Bid 0.0595
Bid Size 10000
Ask 0.0649
Ask Size 10000
Open 0.07
Day High 0.0701 .. .0197c *liquidity*
Day Low 0.0503
Previous Close
11/19/2019 0.077
52-Week High
11/15/2019 0.11
52-Week Low
12/07/2018 0.008
Price Performance (Last 52 Weeks)
11/19/2019 +520.97%
Volume 1,227,466
Volume (10 day Average) 630,646
Volume (90 day Average) 126,730
Market Capitalization $9.61M
Shares Outstanding 124,756,000
B/A .. volume 1227466
CDEL 0.06 10,000 15:53
NITE 0.0595 64,251 15:13
ASCM 0.0555 10,000 12:44
GTSM 0.05 40,000 12:47
CSTI 0.0495 10,000 13:44
ETRF 0.042 100,000 09:35
CFGN 0.042 10,000 09:34
OTCX 0.0165 17,000 09:33
MAXM 0.0001 10,000 07:35
CDEL 0.0645 10,000 15:53
NITE 0.0649 10,000 15:49
CFGN 0.075 10,000 09:34
ASCM 0.075 10,000 15:46
CSTI 0.098 22,200 13:45
ETRF 0.11 10,000 11:13
GTSM 0.25 12,000 11:13
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 1168268 .. approx 11:44AM
ASCM 0.06 10,000 11:19
NITE 0.06 10,000 11:43
CSTI 0.0595 10,000 11:08
CDEL 0.055 10,000 11:38
GTSM 0.05 40,000 10:42
ETRF 0.042 100,000 09:35
CFGN 0.042 10,000 09:34
OTCX 0.0165 17,000 09:33
MAXM 0.0001 10,000 07:35
ASCM 0.065 10,000 10:42
NITE 0.065 10,000 11:43
CDEL 0.0701 92,700 11:38
CFGN 0.075 10,000 09:34
CSTI 0.098 22,200 09:30
ETRF 0.11 10,000 11:13
GTSM 0.25 12,000 11:13
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 1104269 .. approx 11:05AM
NITE 0.055 10,000 10:58
ASCM 0.0523 10,000 10:58
CDEL 0.0523 10,000 11:05
CSTI 0.0501 40,000 09:35
GTSM 0.05 40,000 10:42
ETRF 0.042 100,000 09:35
CFGN 0.042 10,000 09:34
OTCX 0.0165 17,000 09:33
MAXM 0.0001 10,000 07:35
NITE 0.063 10,000 10:58
CDEL 0.0649 97,700 11:05
ASCM 0.065 10,000 10:42
CFGN 0.075 10,000 09:34
CSTI 0.098 22,200 09:30
ETRF 0.103 7,833 10:58
GTSM 0.106 9,825 09:42
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 991364 .. approx 10:43AM
NITE 0.0585 100,000 10:41
ASCM 0.055 10,000 10:35
CDEL 0.0523 10,000 10:42
CSTI 0.0501 40,000 09:35
GTSM 0.05 40,000 10:42
ETRF 0.042 100,000 09:35
CFGN 0.042 10,000 09:34
OTCX 0.0165 17,000 09:33
MAXM 0.0001 10,000 07:35
ASCM 0.065 10,000 10:42
NITE 0.0655 10,000 10:35
ETRF 0.0713 92,700 10:42
CFGN 0.075 10,000 09:34
CDEL 0.085 55,000 10:42
CSTI 0.098 22,200 09:30
GTSM 0.106 9,825 09:42
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 841355 .. approx 10:22AM
ASCM 0.065 10,000 10:14
CDEL 0.063 20,000 10:21
NITE 0.055 10,000 09:52
CSTI 0.0501 40,000 09:35
GTSM 0.05 40,000 09:55
ETRF 0.042 100,000 09:35
CFGN 0.042 10,000 09:34
OTCX 0.0165 17,000 09:33
MAXM 0.0001 10,000 07:35
NITE 0.0705 10,000 09:50
ASCM 0.0705 10,000 10:21
CFGN 0.075 10,000 09:34
ETRF 0.0756 92,700 10:14
CDEL 0.085 57,000 10:21
CSTI 0.098 22,200 09:30
GTSM 0.106 9,825 09:42
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 781360 .. approx 9:56AM
ASCM 0.063 10,000 09:48
CDEL 0.061 100,000 09:51
NITE 0.055 10,000 09:52
CSTI 0.0501 40,000 09:35
GTSM 0.05 40,000 09:55
ETRF 0.042 100,000 09:35
CFGN 0.042 10,000 09:34
OTCX 0.0165 17,000 09:33
MAXM 0.0001 10,000 07:35
ASCM 0.0685 10,000 09:51
CDEL 0.0704 92,700 09:51
NITE 0.0705 10,000 09:50
CFGN 0.075 10,000 09:34
CSTI 0.098 22,200 09:30
ETRF 0.103 7,833 09:51
GTSM 0.106 9,825 09:42
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 726360 .. approx 9:40AM
ASCM 0.0513 10,000 09:39
NITE 0.0505 10,000 09:38
CSTI 0.0501 40,000 09:35
CDEL 0.05 20,000 09:40
ETRF 0.042 100,000 09:35
CFGN 0.042 10,000 09:34
GTSM 0.037 30,000 09:35
OTCX 0.0165 17,000 09:33
MAXM 0.0001 10,000 07:35
ASCM 0.0695 10,000 09:39
NITE 0.0695 10,000 09:40
CFGN 0.075 10,000 09:34
CDEL 0.09 97,700 09:40
GTSM 0.097 14,999 09:40
CSTI 0.098 22,200 09:30
ETRF 0.103 7,833 09:34
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 4230 (9:30:10AM)
OTCX 0.0701 10,000 09:30
GTSM 0.07 10,000 07:35
CFGN 0.067 10,000 11/19
NITE 0.065 20,000 09:30
CDEL 0.062 10,000 09:30
ASCM 0.061 10,000 11/19
ETRF 0.042 100,000 09:30
CSTI 0.021 25,000 09:30
MAXM 0.0001 10,000 07:35
ASCM 0.09 10,000 09:19
CDEL 0.095 25,000 09:30
CSTI 0.098 22,200 09:30
NITE 0.10 9,800 09:30
CFGN 0.10 5,000 09:16
ETRF 0.103 7,833 09:30
GTSM 0.105 5,000 07:02
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 0 (Pre Mkt approx 9:23AM)
GTSM 0.07 10,000 07:35
CFGN 0.067 10,000 11/19
NITE 0.065 10,000 11/19
ASCM 0.061 10,000 11/19
OTCX 0.0165 17,000 08:00
MAXM 0.0001 10,000 07:35
CSTI 0.0001 10,000 08:30
CDEL U 0 06:46
cETRF U 0 07:59
ASCM 0.09 10,000 09:19
CFGN 0.10 5,000 09:16
GTSM 0.105 5,000 07:02
NITE 0.11 5,000 11/19
CSTI 0.183 5,000 08:30
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
CDEL U 0 06:46
cETRF U 0 07:59
will update accordingly ..
AI
Market Data 
Markets 
