Spongetech Delivery Systems, Inc. (fka SPNGQ)

[fourkids_9pets]

Detailed Quote:SPNG
SPONGETECH DELIVERY
0.04500.0050 (12.50%)AS OF 3:57:48PM ET 03/01/2010

Last Trade 0.0450
Trade Time 3:57:48PM ET
Last Trade Exchange
Today's Change 0.0050
Today's % Change 12.50%

Open 0.0500
Day High 0.0500
Day Low 0.0350
Previous Close Price
02/26/2010 0.0400
52-Week High
06/12/2009 0.2850
52-Week Low
02/01/2010
0.0030

Volume 7,640,538
Average Volume (10-Day) 10,692,160
Average Volume (90-Day) 16,226,122

dollar amount ~ $307,051.00

SPNG short volume ~ 20100301|SPNG|5998006|7530538|O 79.6%

last trades ======= indicates break in tape  
  
      t  0.044	100000   	OTO	16:03:04 
  
      t  0.035	10000   	OTO	16:00:42 
  
  	0.045	25000   	OTO	15:57:49 
  
  	0.04	7250    	OTO	15:57:41 
  
  	0.045	25000   	OTO	15:55:46 
  
  	0.04	33000   	OTO	15:51:42 
  
  	0.042	15000   	OTO	15:49:37 
  
  	0.04	100     	OTO	15:43:46 
  	0.04	10000   	OTO	15:43:31 
  
  	0.044	120000   	OTO	15:42:30 
  	 
         0.04	3000    	OTO	15:42:07 
  
  	0.044	30000   	OTO	15:30:44 
  
  	0.042	25000   	OTO	15:23:54 
  
  	0.0399	47839   	OTO	15:12:36 
  
  	0.04	47839   	OTO	15:12:36 
  
  	0.0399	8000    	OTO	15:12:35 
  
  	0.04	18000   	OTO	15:12:35 
  	0.04	100000   	OTO	15:12:35 
  	0.04	120000   	OTO	15:10:27 
  	0.04	120000   	OTO	15:01:09 
  	0.04	37205   	OTO	14:59:31 
  	0.04	1000    	OTO	14:55:03 
  	0.04	10000   	OTO	14:49:29 
  	0.04	2100    	OTO	14:47:00 
  	0.04	15000   	OTO	14:45:35 
  	0.04	12500   	OTO	14:43:59 
  	0.04	33500   	OTO	14:39:43 
  	0.04	5800    	OTO	14:37:32 
  
  	0.042	15000   	OTO	14:23:46 
  
  	0.04	35000   	OTO	14:22:02 
  	0.04	100000   	OTO	14:20:22 
  	0.04	17500   	OTO	14:16:24 
  	0.04	20000   	OTO	13:58:39 
  	0.04	5000    	OTO	13:54:10 
  
  	0.041	2500    	OTO	13:52:56 
  
  	0.035	30000   	OTO	13:51:32 
  
  	0.04	25000   	OTO	13:50:46 
  
  	0.0399	22400   	OTO	13:49:12 
  
  	0.04	22400   	OTO	13:49:12 
  
  	0.044	15000   	OTO	13:41:26 
  
 ======================== 
  
  
 	0.035	3000    	OTO	11:14:22 
  
  	0.04	30000   	OTO	11:13:14 
  	0.04	14000   	OTO	11:12:30 
  	0.04	23000   	OTO	11:10:15 
  	0.04	1693    	OTO	11:09:51 
  
  	0.042	30000   	OTO	11:01:26 
  
  	0.04	50000   	OTO	10:58:12 
  	0.04	25000   	OTO	10:54:08 
  	0.04	21000   	OTO	10:51:47 
  	0.04	15000   	OTO	10:49:40 
  	0.04	18480   	OTO	10:48:44 
  	0.04	1000    	OTO	10:48:37 
  	0.04	100000   	OTO	10:48:29 
  
  	0.035	5000    	OTO	10:48:13 
  	0.035	1900    	OTO	10:48:13 
  	0.035	500     	OTO	10:48:12 
  	0.035	5000    	OTO	10:48:11 
  	0.035	600     	OTO	10:48:11 
  	0.035	50000   	OTO	10:48:10 
  
  	0.04	5000    	OTO	10:47:59 
  	0.04	77000   	OTO	10:47:36 
  	0.04	20000   	OTO	10:47:35 
  	0.04	21200   	OTO	10:47:35 
  
  	0.041	14635   	OTO	10:47:13 
  
  	0.04	17616   	OTO	10:47:13 
  	0.04	10000   	OTO	10:47:13 
  	0.04	6000    	OTO	10:47:12 
  	0.04	34000   	OTO	10:47:12 
  	0.04	950     	OTO	10:47:12 
  	0.04	10000   	OTO	10:47:11 
  
  
 ======================= 
  
  
 	0.04	10000   	OTO	10:16:03 
  	0.04	22500   	OTO	10:12:32 
  
  	0.05	1200    	OTO	10:12:24 
  	0.05	4000    	OTO	10:10:31 
  	0.05	3500    	OTO	10:04:12 
  
  	0.04	1000000   	OTO	10:01:18 
  	0.04	1000000   	OTO	10:01:17 
  	0.04	87000   	OTO	10:01:16 
  	0.04	30000   	OTO	10:01:16 
  
  	0.035	10000   	OTO	09:58:09 
  	0.035	10000   	OTO	09:57:39 
  
  	0.04	10400   	OTO	09:55:41 
  	0.04	2100    	OTO	09:55:29 
  	0.04	40000   	OTO	09:54:28 
  	0.04	6000    	OTO	09:54:28 
  	0.04	30000   	OTO	09:53:50 
  	0.04	50000   	OTO	09:52:51 
  	0.04	1000    	OTO	09:51:06 
  	0.04	25000   	OTO	09:51:05 
  	0.04	5010    	OTO	09:51:05 
  	0.04	50000   	OTO	09:51:04 
  
  	0.044	25000   	OTO	09:49:46 
  
  	0.04	6186    	OTO	09:49:41 
  	0.04	20000   	OTO	09:49:33 
  	0.04	55000   	OTO	09:49:33 
  	0.04	10000   	OTO	09:49:33 
  	0.04	1000    	OTO	09:49:33 
  	0.04	3953    	OTO	09:41:47 
  	0.04	40000   	OTO	09:41:47 
  	0.04	1000    	OTO	09:41:46

---
4kids
all jmo