InvestorsHub Logo
Boards
News
Market Data
Markets
Discover
Discover
Subscribe Login/Register
S&P 500
5,433.74
(
0.23%
)
US TECH 100
19,056.00
(
-0.07%
)
Dow Jones
38,647.10
(
-0.17%
)
Brent Oil
82.29
(
0.38%
)
Bitcoin
66,905.73
(
0.22%
)
Post# of 4362
Next 10
Reply Private New
Public Reply Private Reply New Post
Keep Last Read
Replies (1) Keep Next 10 Report Keyboard Shortcuts
Replies (1) Next 10 Prev Next

mrpenny2000

Send PM Follow Ignore
Followers 0
Posts 1115
Boards Moderated 2
Alias Born 04/08/2010

mrpenny2000

Re: mrpenny2000 post# 50

Saturday, 08/14/2010 5:26:09 AM

Saturday, August 14, 2010 5:26:09 AM

Post# of 4362 
 
 symbol | price | volume | day high | day low | year high | year low |    date    |   time    
  ABPIQ |  1.01 |  18598 |     1.05 |    0.98 |      1.84 |     0.15 | 2010-08-13 | 15:37:00 
  ABWTQ | 0.048 |  43480 |   0.0489 |  0.0451 |       0.6 |   0.0405 | 2010-08-13 | 15:45:00 
  ACPIQ |  0.01 | 159170 |    0.011 |  0.0085 |      1.38 |    0.007 | 2010-08-13 | 15:54:00 
  ACPOQ | 0.018 |   4112 |    0.018 |       0 |      3.47 |     0.01 | 2010-08-13 | 10:41:00 
  ACPPQ | 0.021 |   1469 |    0.021 |   0.021 |      3.96 |     0.02 | 2010-08-13 | 17:20:00 
  ADVBQ | 0.006 |   1235 |    0.006 |   0.006 |      0.79 |    0.006 | 2010-08-13 | 15:12:00 
  AHMIQ |  0.03 |   7822 |     0.03 |    0.03 |     0.111 |    0.012 | 2010-08-13 | 15:24:00 
  AICPQ |  0.02 |  20200 |    0.035 |    0.02 |      0.25 |     0.01 | 2010-08-13 | 12:50:00 
  ALTUQ | 0.025 |  25750 |    0.025 |  0.0205 |     0.378 |     0.01 | 2010-08-13 | 13:59:00 
  AMFIQ | 0.003 |   6819 |    0.005 |   0.002 |      2.18 |   0.0001 | 2010-08-13 | 15:37:00 
  AMOAQ | 0.001 |    610 |    0.001 |   0.001 |      0.06 |   0.0001 | 2010-08-13 | 13:31:00 
  ANCJQ | 0.0001 |    606 |   0.0001 |  0.0001 |    0.0022 |   0.0001 | 2010-08-13 | 11:07:00 
  ANSVQ | 0.0054 |  61600 |   0.0065 |  0.0054 |      0.35 |    0.005 | 2010-08-13 | 12:16:00 
  APSOQ | 0.0033 | 106000 |   0.0036 |  0.0033 |     0.019 |   0.0021 | 2010-08-13 | 13:49:00 
  ASYTQ | 0.004 |  37295 |    0.004 |   0.004 |     0.046 |    0.002 | 2010-08-13 | 14:16:00 
  ATTGQ | 0.0026 |   5000 |   0.0026 |  0.0026 |      0.05 |   0.0006 | 2010-08-13 | 12:14:00 
  BBUCQ |  0.03 |   1400 |     0.03 |    0.03 |      1.01 |     0.02 | 2010-08-13 | 09:30:00 
  BFNBQ | 0.0002 |    360 |   0.0002 |  0.0002 |       1.9 |   0.0001 | 2010-08-13 | 15:00:00 
  BKUNQ | 0.115 |  21392 |    0.115 |     0.1 |      0.38 |     0.06 | 2010-08-13 | 14:17:00 
  BLRVQ | 0.006 |   6000 |    0.006 |   0.006 |      0.02 |    0.005 | 2010-08-13 | 17:20:00 
  BPURQ |  0.02 |  25590 |     0.02 |   0.017 |     0.085 |   0.0041 | 2010-08-13 | 11:26:00 
  BUNZQ | 0.0405 |    820 |   0.0405 |   0.015 |      0.25 |   0.0004 | 2010-08-13 | 15:58:00 
  BUTLQ | 0.0051 |  36316 |     0.01 |  0.0051 |    0.0185 |   0.0051 | 2010-08-13 | 14:13:00 
  BWTRQ | 0.002 | 181272 |    0.002 |   0.001 |     0.075 |    0.001 | 2010-08-13 | 14:04:00 
  CALCQ |  1.42 |   2000 |     1.42 |    1.41 |      2.07 |     0.61 | 2010-08-13 | 14:49:00 
  CBCDQ |  5.55 |   1400 |     5.55 |    5.55 |      8.25 |     0.85 | 2010-08-13 | 12:23:00 
  CBCGQ | 0.0115 | 106041 |   0.0125 |  0.0101 |      0.54 |    0.009 | 2010-08-13 | 15:54:00 
  CBCPQ |   5.5 |   1169 |      5.5 |     5.5 |      7.57 |     0.17 | 2010-08-13 | 13:06:00 
  CBONQ | 0.009 |   1500 |    0.009 |   0.009 |      1.15 |    0.001 | 2010-08-13 | 15:53:00 
  CCOWQ | 0.0021 |   2000 |   0.0021 |  0.0021 |      0.02 |    0.001 | 2010-08-13 | 13:07:00 
  CCTYQ | 0.0093 | 110543 |   0.0094 |   0.008 |     0.025 |    0.005 | 2010-08-13 | 15:49:00 
  CCYPQ |     7 |   1845 |        8 |       7 |         9 |      1.5 | 2010-08-13 | 13:32:00 
  CEMJQ |  0.42 | 198073 |     0.45 |    0.42 |      1.78 |    0.326 | 2010-08-13 | 15:59:00 
  CFWEQ | 0.0045 |   4825 |   0.0045 |   0.003 |      0.01 |    0.001 | 2010-08-13 | 15:58:00 
  CJHBQ |  0.02 |  51155 |    0.024 |    0.02 |      0.72 |    0.012 | 2010-08-13 | 14:40:00 
  COOPQ | 0.001 |  11250 |    0.001 |   0.001 |      0.04 |   0.0001 | 2010-08-13 | 10:45:00 
  CORSQ | 0.026 | 102300 |   0.0294 |   0.026 |      0.65 |    0.001 | 2010-08-13 | 15:09:00 
  CPCIQ | 0.001 |   1000 |    0.001 |   0.001 |     0.019 |   0.0004 | 2010-08-13 | 14:39:00 
  CPRKQ | 0.0009 | 280240 |   0.0009 |  0.0008 |     0.019 |   0.0003 | 2010-08-13 | 15:51:00 
  CSKEQ | 0.0033 |    500 |   0.0033 |  0.0033 |      0.05 |   0.0015 | 2010-08-13 | 09:30:00 
  DCNMQ | 0.0002 |  11666 |   0.0002 |  0.0001 |    0.0007 |   0.0001 | 2010-08-13 | 13:54:00 
  DESCQ | 0.002 |  23500 |    0.002 |   0.002 |     0.014 |    0.002 | 2010-08-13 | 14:24:00 
  DIGSQ |  0.01 |   5000 |     0.01 |    0.01 |     0.095 |   0.0006 | 2010-08-13 | 09:59:00 
  DIMEQ |  0.54 |  35106 |     0.54 |     0.5 |      0.55 |     0.01 | 2010-08-13 | 15:53:00 
  DSIIQ | 0.0009 | 161385 |   0.0009 |  0.0009 |     0.021 |   0.0005 | 2010-08-13 | 15:39:00 
  DVIXQ | 0.0005 |    200 |   0.0005 |  0.0005 |     0.015 |   0.0001 | 2010-08-13 | 10:12:00 
  ECTPQ | 0.005 |    450 |    0.005 |   0.005 |      0.02 |   0.0007 | 2010-08-13 | 11:54:00 
  EECPQ | 0.002 |  20095 |    0.002 |   0.002 |      0.01 |   0.0003 | 2010-08-13 | 10:10:00 
  EGHDQ | 0.0005 |   1919 |   0.0005 |  0.0005 |    0.0041 |   0.0005 | 2010-08-13 | 10:57:00 
  EGLSQ | 0.0021 |    800 |   0.0021 |  0.0021 |      0.04 |   0.0005 | 2010-08-13 | 09:47:00 
  EOPIQ | 0.0004 | 922700 |   0.0004 |  0.0003 |     0.016 |   0.0002 | 2010-08-13 | 15:57:00 
  EPGRQ |  0.03 |    713 |     0.03 |    0.03 |      0.57 |   0.0202 | 2010-08-13 | 14:29:00 
  FBTPQ | 0.0001 |    500 |   0.0001 |  0.0001 |     0.005 |   0.0001 | 2010-08-13 | 15:15:00 
  FBTXQ | 0.0021 | 124841 |   0.0021 |  0.0021 |      0.02 |    0.002 | 2010-08-13 | 14:57:00 
  FLSCQ | 0.0026 |  45000 |   0.0026 |  0.0025 |    0.0325 |   0.0002 | 2010-08-13 | 15:26:00 
  FLTWQ | 0.0013 | 849833 |   0.0017 |   0.001 |      0.01 |   0.0003 | 2010-08-13 | 15:58:00 
  FORBQ | 0.025 |   2162 |    0.025 |   0.025 |      0.25 |    0.012 | 2010-08-13 | 09:30:00 
  FRCMQ | 0.035 |  95250 |    0.037 |       0 |      1.26 |     0.01 | 2010-08-13 | 15:56:00 
  GACFQ | 0.004 | 101888 |    0.004 |   0.003 |     0.006 |   0.0002 | 2010-08-13 | 15:34:00 
  GAXIQ | 0.0001 |   2500 |   0.0001 |  0.0001 |     0.025 |   0.0001 | 2010-08-13 | 12:48:00 
  GFGFQ | 0.015 |   7069 |        0 |       0 |      0.74 |   0.0045 | 2010-08-13 | 11:35:00 
  GOTTQ | 0.002 |   7215 |    0.002 |   0.002 |      0.02 |    0.001 | 2010-08-13 | 10:44:00 
  GPSNQ | 0.0003 |   2500 |   0.0003 |  0.0003 |     0.013 |   0.0002 | 2010-08-13 | 13:37:00 
  HMYRQ | 0.0007 |    200 |   0.0007 |  0.0007 |     0.011 |   0.0002 | 2010-08-13 | 09:30:00 
  HYDGQ | 0.006 |   1000 |    0.006 |       0 |     0.045 |    0.002 | 2010-08-13 | 09:57:00 
  IDMCQ | 0.029 |  33029 |   0.0339 |       0 |     0.138 |    0.021 | 2010-08-13 | 15:36:00 
  IDPIQ | 0.0009 | 100200 |   0.0009 |  0.0006 |    0.0099 |   0.0003 | 2010-08-13 | 12:30:00 
  IMMCQ | 0.033 |  50200 |    0.033 |  0.0281 |      0.07 |    0.011 | 2010-08-13 | 15:44:00 
  INKPQ |   0.8 | 1013848 |      1.2 |   0.725 |         2 |     0.18 | 2010-08-13 | 14:06:00 
  IPIXQ |  0.01 |  31400 |     0.01 |    0.01 |      0.03 |   0.0001 | 2010-08-13 | 15:30:00 
  IRIDQ | 0.035 |    600 |    0.035 |   0.035 |      0.27 |    0.025 | 2010-08-13 | 13:33:00 
  IRWNQ | 0.0081 |  13857 |    0.009 |   0.008 |       1.4 |    0.005 | 2010-08-13 | 14:21:00 
  ITMUQ | 0.0007 |  25000 |   0.0007 |  0.0007 |     0.003 |   0.0001 | 2010-08-13 | 13:05:00 
  ITYCQ | 0.0025 |   5000 |   0.0025 |  0.0025 |     0.005 |   0.0001 | 2010-08-13 | 14:28:00 
  JALSQ | 0.519 |   1000 |    0.519 |   0.519 |      9.85 |      0.2 | 2010-08-13 | 10:21:00 
  JENNQ | 0.0169 |   7400 |   0.0169 |  0.0169 |      1.73 |    0.014 | 2010-08-13 | 10:34:00 
  KAUSQ | 0.0021 |  25000 |   0.0021 |  0.0021 |      0.01 |   0.0001 | 2010-08-13 | 13:01:00 
  LEHFQ | 0.0057 |    130 |   0.0057 |  0.0057 |      0.35 |    0.005 | 2010-08-13 | 15:24:00 
  LEHJQ | 0.015 |  10796 |    0.015 |    0.01 |       0.4 |     0.01 | 2010-08-13 | 13:39:00 
  LEHKQ |  0.05 |   2000 |     0.05 |    0.05 |         1 |     0.01 | 2010-08-13 | 14:14:00 
  LEHLQ |  0.04 |   1700 |     0.04 |    0.04 |      0.94 |     0.01 | 2010-08-13 | 12:10:00 
  LEHMQ | 0.0635 | 3606343 |    0.069 |    0.06 |      0.32 |   0.0465 | 2010-08-13 | 15:58:00 
  LEHNQ | 0.052 |    400 |    0.052 |   0.052 |      0.85 |     0.01 | 2010-08-13 | 14:55:00 
  LEHPQ |  1.24 |     75 |     1.24 |    1.24 |      11.4 |     0.52 | 2010-08-13 | 11:25:00 
  LEXPQ | 0.005 |   5000 |    0.005 |   0.005 |         1 |    0.002 | 2010-08-13 | 15:40:00 
  LHHMQ |  0.05 |    500 |     0.05 |    0.05 |      0.81 |     0.01 | 2010-08-13 | 11:38:00 
  LTVCQ | 0.0008 | 419450 |    0.003 |  0.0008 |     0.025 |   0.0002 | 2010-08-13 | 15:15:00 
  MADGQ | 0.0002 |    100 |        0 |       0 |      0.01 |   0.0001 | 2010-08-13 | 20:10:00 
  MBRKQ |   0.1 |   8990 |      0.1 |     0.1 |      1.34 |     0.05 | 2010-08-13 | 15:58:00 
  MCELQ | 0.0002 |   1100 |   0.0002 |  0.0002 |      0.01 |   0.0001 | 2010-08-13 | 12:49:00 
  MCOMQ | 0.0003 |    400 |   0.0003 |  0.0003 |    0.0035 |   0.0001 | 2010-08-13 | 15:44:00 
  MECAQ |  0.08 |  47801 |     0.08 |    0.08 |       0.5 |     0.07 | 2010-08-13 | 10:05:00 
  MESAQ | 0.0329 | 483408 |    0.033 |   0.027 |    0.3638 |   0.0261 | 2010-08-13 | 15:36:00 
  MMPIQ | 0.195 |  52000 |      0.2 |    0.19 |      0.58 |    0.025 | 2010-08-13 | 13:58:00 
  MSNWQ | 0.0035 |   1525 |   0.0035 |  0.0035 |      0.72 |   0.0015 | 2010-08-13 | 09:54:00 
  MTLQQ | 0.435 | 7522169 |    0.445 |  0.4121 |      1.16 |   0.0608 | 2010-08-13 | 15:59:00 
  NAHHQ | 0.003 |   5000 |    0.003 |   0.003 |     0.007 |   0.0001 | 2010-08-13 | 09:30:00 
  NBFAQ | 0.001 |    767 |    0.001 |   0.001 |      0.03 |   0.0001 | 2010-08-13 | 10:32:00 
  NPNTQ | 0.0015 |  24600 |   0.0015 |  0.0015 |    0.0077 |   0.0005 | 2010-08-13 | 14:33:00 
  NRTLQ | 0.0245 | 573936 |    0.025 |   0.024 |     0.135 |    0.005 | 2010-08-13 | 15:41:00 
  NSTLQ | 0.005 |  25100 |   0.0055 |   0.005 |      0.07 |    0.001 | 2010-08-13 | 14:36:00 
  NTRZQ |  0.08 |  17913 |   0.0875 |   0.078 |      0.22 |   0.0415 | 2010-08-13 | 15:54:00 
  OHBIQ |  0.06 |  24568 |    0.085 |    0.05 |       4.6 |     0.05 | 2010-08-13 | 14:58:00 
  PBSOQ |  0.34 |  11475 |     0.34 |    0.32 |       1.1 |     0.05 | 2010-08-13 | 15:39:00 
  PFCEQ | 0.0008 |  21209 |   0.0008 |  0.0008 |      0.04 |   0.0005 | 2010-08-13 | 14:49:00 
  PFFBQ | 0.0022 |   6300 |   0.0022 |  0.0022 |      0.05 |    0.002 | 2010-08-13 | 15:52:00 
  PGICQ | 0.004 |    750 |    0.004 |   0.004 |     0.035 |   0.0001 | 2010-08-13 | 14:46:00 
  PLROQ | 0.005 |    225 |    0.005 |   0.005 |      0.05 |   0.0015 | 2010-08-13 | 14:14:00 
  PPAFQ | 0.001 |   6000 |    0.001 |   0.001 |      1.79 |   0.0006 | 2010-08-13 | 13:40:00 
  PROXQ | 0.0005 |    400 |   0.0005 |  0.0005 |     0.032 |   0.0001 | 2010-08-13 | 13:07:00 
  QSGIQ |  0.12 | 600227 |     0.17 |    0.12 |      0.19 |   0.0001 | 2010-08-13 | 16:00:00 
  REDEQ | 0.001 |    315 |    0.001 |   0.001 |     0.005 |    0.001 | 2010-08-13 | 09:30:00 
  RMIXQ |  0.14 | 145349 |   0.1535 |    0.14 |      1.97 |    0.101 | 2010-08-13 | 15:35:00 
  RTHMQ | 0.0001 |    100 |        0 |       0 |     0.002 |   0.0001 | 2010-08-13 | 20:10:00 
  RUNIQ |  0.21 |    135 |     0.21 |    0.21 |       0.4 |     0.19 | 2010-08-13 | 14:04:00 
  RVHLQ | 0.085 |  33720 |   0.1087 |   0.085 |      0.79 |     0.06 | 2010-08-13 | 15:42:00 
  SBKCQ | 0.005 | 100200 |   0.0093 |   0.002 |     0.038 |   0.0001 | 2010-08-13 | 14:12:00 
  SCOXQ |  0.08 |   1700 |     0.08 |    0.08 |      0.89 |     0.02 | 2010-08-13 | 15:08:00 
  SHOEQ | 0.0015 | 177000 |   0.0015 |  0.0015 |    0.0041 |   0.0003 | 2010-08-13 | 12:18:00 
  SIDGQ | 0.0053 |    350 |   0.0053 |  0.0053 |      0.63 |    0.003 | 2010-08-13 | 13:48:00 
  SLSZQ | 0.0006 |   2400 |   0.0006 |  0.0006 |     0.005 |   0.0001 | 2010-08-13 | 15:37:00 
  SNMBQ | 0.0006 |  66600 |   0.0006 |  0.0006 |    0.0065 |   0.0002 | 2010-08-13 | 13:28:00 
  SNRNQ | 0.0014 |  11200 |   0.0014 |  0.0006 |     0.004 |   0.0005 | 2010-08-13 | 09:45:00 
  SPNGQ | 0.005 | 1347670 |    0.005 |  0.0001 |     0.226 |   0.0001 | 2010-08-13 | 15:52:00 
  SRLMQ | 0.035 |   3600 |    0.035 |   0.035 |      0.18 |     0.03 | 2010-08-13 | 15:08:00 
  SSBXQ | 0.0021 |   1400 |   0.0021 |  0.0021 |     0.017 |    0.001 | 2010-08-13 | 11:29:00 
  STHKQ |  0.03 |    200 |     0.03 |    0.03 |      0.55 |    0.005 | 2010-08-13 | 14:47:00 
  STXXQ | 0.015 |   1500 |    0.015 |   0.015 |       0.7 |     0.01 | 2010-08-13 | 13:03:00 
  SUTMQ | 0.002 | 330605 |    0.002 |   0.002 |    0.0575 |   0.0004 | 2010-08-13 | 12:09:00 
  THMRQ | 0.0066 |  94000 |   0.0066 |  0.0066 |    0.0595 |   0.0065 | 2010-08-13 | 15:38:00 
  THNKQ | 0.0009 |   1200 |   0.0009 |  0.0009 |      0.04 |   0.0005 | 2010-08-13 | 15:32:00 
  TLPEQ | 0.0002 |   1200 |   0.0002 |  0.0002 |     0.002 |   0.0001 | 2010-08-13 | 15:29:00 
  TMYEQ | 0.0009 |  10800 |   0.0009 |  0.0009 |     0.015 |   0.0005 | 2010-08-13 | 11:30:00 
  TNSIQ | 0.006 |    220 |    0.006 |   0.006 |      0.01 |    0.002 | 2010-08-13 | 09:40:00 
  TONEQ |  0.01 |  33155 |    0.013 |    0.01 |      4.05 |     0.01 | 2010-08-13 | 11:45:00 
  TOUSQ | 0.0017 |  25000 |   0.0017 |  0.0015 |      0.05 |    0.001 | 2010-08-13 | 11:45:00 
  TPPHQ | 0.003 |  24560 |    0.003 |   0.003 |      0.01 |   0.0015 | 2010-08-13 | 15:48:00 
  TRBCQ |  13.5 |    100 |     13.5 |    13.5 |        15 |     0.75 | 2010-08-13 | 15:50:00 
  TRENQ | 0.0035 |    500 |   0.0035 |  0.0035 |      0.01 |   0.0013 | 2010-08-13 | 09:40:00 
  TRXAQ |  0.33 |  24825 |     0.34 |   0.301 |      1.45 |     0.12 | 2010-08-13 | 15:51:00 
  TRXBQ |  0.32 |  58480 |    0.335 |     0.3 |       1.4 |     0.07 | 2010-08-13 | 14:35:00 
  TWAIQ | 0.002 | 101025 |    0.002 |  0.0016 |     0.004 |   0.0001 | 2010-08-13 | 12:16:00 
  TWKGQ | 0.002 |  25000 |    0.002 |   0.002 |      0.02 |    0.001 | 2010-08-13 | 14:12:00 
  TWTRQ | 0.003 |  10000 |    0.003 |   0.003 |     0.009 |    0.001 | 2010-08-13 | 09:49:00 
  UDRYQ | 0.025 |   4000 |    0.025 |   0.025 |      0.19 |     0.01 | 2010-08-13 | 10:17:00 
  VSTNQ |  0.48 | 910789 |      0.5 |   0.475 |      2.03 |    0.013 | 2010-08-13 | 15:55:00 
  VSUNQ | 0.0037 |  11066 |   0.0037 |  0.0037 |      0.05 |    0.001 | 2010-08-13 | 15:43:00 
  WAHUQ |    24 |    450 |       24 |   23.05 |        29 |     6.75 | 2010-08-13 | 15:33:00 
  WAMKQ |  0.87 |  42270 |     0.89 |  0.8301 |      3.85 |      0.3 | 2010-08-13 | 15:38:00 
  WAMPQ |    31 |   3707 |    31.25 |      29 |       110 |     8.01 | 2010-08-13 | 15:59:00 
  WAMUQ | 0.177 | 2108116 |     0.18 |   0.169 |       0.7 |     0.09 | 2010-08-13 | 15:59:00 
  WLKNQ | 0.0006 | 115000 |   0.0006 |  0.0006 |    0.0059 |   0.0001 | 2010-08-13 | 11:35:00 
  WRSPQ | 0.0077 | 148023 |   0.0077 |   0.004 |     0.185 |    0.002 | 2010-08-13 | 15:57:00 
  XKEMQ | 0.0002 | 250000 |   0.0002 |  0.0002 |     0.001 |   0.0001 | 2010-08-13 | 13:43:00 
  YBTVQ | 0.0061 |  17500 |   0.0061 |  0.0061 |     0.039 |   0.0003 | 2010-08-13 | 14:13:00
Public Reply Private Reply New Post
Keep Last Read
Replies (1) Keep Last Read Next 10 Report Keyboard Shortcuts
Replies (1) Next 10 Prev Next

Join the InvestorsHub Community

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.

Sign Up