20191203|PTOI|39000|0|166412|O 23.43%
39000 = 10000/28000/1000
currently nothing claimed (buys/sells)
trades with NC (no change) on *ask size* showing = 95627
95627/166412 = 57.46%
trade breakdown below
@ ask or UC ask .. noted in green
136700/166412 = 82.14%
@ bid or jumped bid .. noted in red
0/166412
hidden trades .. noted in blue
29712/166412 = 17.85%
NR = Just A Few Probs
trades ..
14:04:23 0.0598 1000 OTO .. @ ask 25000 adjusts to 24000 .. marked
13:27:38 0.0598 25000 OTO .. @ ask NC 25000 size
12:47:45 0.0568 11972 OTO .. hidden (B/0525 .. A/0598)
12:19:35 0.0598 427 OTO .. @ ask .. note 427 + 73 = 500 .. NC 25000 size
12:19:35 i 0.0598 73 OTO .. coded trade @ ask 25073 adjusts to 25000 ***
10:32:56 0.05542 10000 OTO .. hidden .. mirrored (B/0525 .. A/0598)
10:20:03 0.0598 32000 OTO .. @ relo/d ask .. NC 25073 size (3k goes poof w/relo)
10:20:00 0.0595 28000 OTO .. @ ask (NC size showing 28073) relo/s ask to 0598c .. marked
10:19:54 0.0595 40000 OTO .. @ ask 68073 adjusts to 28073
10:18:45 0.04715 7740 OTO .. hidden (B/0465 .. A/0595)
09:48:32 0.0595 10000 OTO .. @ ask NC 68073 size .. marked
09:34:25 0.0595 200 OTO .. @ ask NC 68073 size
*** had been looking @ the algo trades done on 11.15.19
and remembered a 73 size trade that day too .. (4999 split trade)
13:26:08 i 0.107 73 OTO .. @ ask
PTOI 11.15.19 Tape of Trades
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
PLASTIC2OIL INC
0.0598Up 0.0033 (5.84 %)AS OF 2:04:23PM ET 12/03/2019
Last Trade 0.0598
Trade Time 2:04:23pm ET
Change 0.0033
% Change 5.84%
Bid 0.053
Bid Size 18500
Ask 0.0598
Ask Size 24000
Open 0.0595
Day High 0.0598 .. .01265c *liquidity*
Day Low 0.04715
Previous Close
12/02/2019 0.0565
52-Week High
11/15/2019 0.11
52-Week Low
12/07/2018 0.008
Price Performance (Last 52 Weeks)
12/02/2019 +297.89%
Volume 166,412
Volume (10 day Average) 267,359
Volume (90 day Average) 144,160
Market Capitalization $7.05M
Shares Outstanding 124,756,000
B/A .. volume 166412
ETRF 0.053 18,500 15:28
CDEL 0.0525 12,200 14:04
NITE 0.052 10,000 10:20
CFGN 0.042 10,000 11/20
GTSM 0.037 30,000 09:48
ASCM 0.0355 10,000 11/21
CSTI 0.012 50,000 14:29
MAXM 0.0001 10,000 07:35
OTCX U 0 08:00
CDEL 0.0598 24,000 14:04
GTSM 0.06 10,000 12/02
NITE 0.065 10,000 10:20
CFGN 0.075 10,000 11/20
ASCM 0.075 10,000 11/20
CSTI 0.079 20,000 10:31
ETRF 0.15 5,410 14:28
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 140412
CDEL 0.0525 12,000 12:47
NITE 0.052 10,000 10:20
CFGN 0.042 10,000 11/20
CSTI 0.04 10,000 09:30
ETRF 0.038 50,000 09:30
GTSM 0.037 30,000 09:48
ASCM 0.0355 10,000 11/21
MAXM 0.0001 10,000 07:35
OTCX U 0 08:00
CDEL 0.0598 25,000 12:47
GTSM 0.06 10,000 12/02
NITE 0.065 10,000 10:20
CFGN 0.075 10,000 11/20
ASCM 0.075 10,000 11/20
CSTI 0.079 20,000 10:31
ETRF 0.50 10,000 09:30
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 127940
CDEL 0.0525 17,000 10:21
NITE 0.052 10,000 10:20
CFGN 0.042 10,000 11/20
CSTI 0.04 10,000 09:30
ETRF 0.038 50,000 09:30
GTSM 0.037 30,000 09:48
ASCM 0.0355 10,000 11/21
MAXM 0.0001 10,000 07:35
OTCX U 0 08:00
CDEL 0.0598 25,073 10:21
GTSM 0.06 10,000 12/02
NITE 0.065 10,000 10:20
CFGN 0.075 10,000 11/20
ASCM 0.075 10,000 11/20
CSTI 0.079 20,000 10:31
ETRF 0.50 10,000 09:30
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 117940
CDEL 0.0525 17,000 10:21
NITE 0.052 10,000 10:20
CFGN 0.042 10,000 11/20
CSTI 0.04 10,000 09:30
ETRF 0.038 50,000 09:30
GTSM 0.037 30,000 09:48
ASCM 0.0355 10,000 11/21
MAXM 0.0001 10,000 07:35
OTCX U 0 08:00
CDEL 0.0598 25,073 10:21
GTSM 0.06 10,000 12/02
NITE 0.065 10,000 10:20
CFGN 0.075 10,000 11/20
ASCM 0.075 10,000 11/20
CSTI 0.10 10,000 09:30
ETRF 0.50 10,000 09:30
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 10200
CDEL 0.0465 26,634 09:37
NITE 0.046 15,000 09:30
CFGN 0.042 10,000 11/20
CSTI 0.04 10,000 09:30
ETRF 0.038 50,000 09:30
GTSM 0.037 30,000 09:48
ASCM 0.0355 10,000 11/21
MAXM 0.0001 10,000 07:35
OTCX U 0 08:00
NITE 0.0595 40,000 09:30
CDEL 0.0595 28,073 09:37
GTSM 0.06 10,000 12/02
CFGN 0.075 10,000 11/20
ASCM 0.075 10,000 11/20
CSTI 0.10 10,000 09:30
ETRF 0.50 10,000 09:30
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
will update accordingly .. 
AI
Market Data 
Markets 
