brikk this is one impressive looking tape IMO, LBSR(2010/12/14) Time (EST) Volume Price Exchange Bought/Sold Tran/Type Legend 15:59:15 5000 0.0795 - OTCBB 15:58:27 20000 0.0795 - OTCBB 15:57:36 3000 0.0798 - OTCBB 15:57:27 5000 0.0798 - OTCBB 15:57:24 10000 0.0798 - OTCBB 15:56:21 40000 0.0799 - OTCBB 15:56:18 50000 0.08 + OTCBB 15:55:39 50000 0.08 + OTCBB 15:55:15 2800 0.079 + OTCBB 15:55:12 18200 0.079 + OTCBB 15:55:12 50000 0.079 + OTCBB 15:55:12 58150 0.0778 + OTCBB 15:55:09 49867 0.0776 - OTCBB 15:55:03 50000 0.0778 + OTCBB 15:54:21 20000 0.0778 + OTCBB 15:53:21 1850 0.0778 + OTCBB 15:52:06 9500 0.0774 - OTCBB 15:50:00 10000 0.0778 - OTCBB 15:48:36 5000 0.0778 - OTCBB 15:47:51 10000 0.0781 - OTCBB 15:47:45 5000 0.0786 - OTCBB 15:47:33 6000 0.079 - OTCBB 15:47:03 57215 0.079 - OTCBB 15:47:00 50000 0.079 - OTCBB 15:45:30 45000 0.08 - OTCBB 15:45:24 70000 0.08 - OTCBB 15:44:48 14000 0.08 - OTCBB 15:39:21 10000 0.08 - OTCBB 15:38:27 11600 0.08 - OTCBB 15:37:09 800 0.081 + OTCBB 15:35:45 6400 0.08 + OTCBB 15:35:12 8700 0.08 + OTCBB W (F) 15:35:03 200000 0.08 + OTCBB W (F) 15:34:57 30000 0.08 + OTCBB 15:34:42 50000 0.08 + OTCBB 15:34:03 2300 0.08 + OTCBB 15:34:00 20400 0.08 + OTCBB 15:32:51 2000 0.08 + OTCBB 15:32:48 10000 0.08 + OTCBB 15:32:48 20000 0.08 + OTCBB 15:32:27 82000 0.0796 - OTCBB 15:32:12 13000 0.0796 - OTCBB 15:31:48 5000 0.08 + OTCBB 15:30:45 10000 0.08 + OTCBB 15:27:03 4600 0.08 + OTCBB 15:26:33 15000 0.08 + OTCBB 15:26:30 20000 0.08 + OTCBB 15:25:57 20000 0.08 + OTCBB 15:25:24 5000 0.0796 - OTCBB 15:25:24 5000 0.08 + OTCBB 15:25:18 50000 0.08 + OTCBB 15:22:15 30000 0.079 + OTCBB 15:21:30 10000 0.079 + OTCBB 15:19:03 12000 0.079 + OTCBB 15:13:06 1250 0.079 + OTCBB 15:12:42 4790 0.079 + OTCBB 15:09:24 8100 0.079 + OTCBB 15:07:21 4500 0.079 + OTCBB 15:07:12 2000 0.079 + OTCBB 15:06:48 15000 0.079 + OTCBB 14:57:30 5000 0.0786 + OTCBB 14:54:48 2000 0.0786 + OTCBB 14:52:42 2000 0.0786 + OTCBB 14:50:33 5000 0.0782 - OTCBB 14:50:06 5000 0.0791 + OTCBB 14:49:51 15000 0.079 - OTCBB 14:49:12 20000 0.0795 - OTCBB 14:49:12 5000 0.0795 - OTCBB 14:49:00 5000 0.0796 - OTCBB 14:48:48 220 0.08 - OTCBB 14:48:45 5000 0.08 - OTCBB 14:48:45 50000 0.08 - OTCBB 14:47:48 1050 0.08 - OTCBB 14:46:33 13000 0.08 - OTCBB 14:46:30 12000 0.08 - OTCBB 14:46:18 200 0.081 + OTCBB 14:44:18 250 0.08 - OTCBB 14:42:45 8014 0.0801 - OTCBB 14:41:57 10000 0.0801 - OTCBB 14:41:00 7419 0.081 + OTCBB 14:37:39 2000 0.0796 - OTCBB 14:36:24 25000 0.081 + OTCBB 14:36:18 900 0.081 + OTCBB 14:33:33 1700 0.08 - OTCBB 14:31:09 50000 0.08 - OTCBB 14:31:03 5000 0.08 - OTCBB 14:30:15 1000 0.08 - OTCBB 14:28:06 43896 0.08 - OTCBB 14:25:30 50000 0.08 - OTCBB 14:24:57 15000 0.08 - OTCBB 14:24:57 15000 0.08 - OTCBB 14:24:12 43000 0.08 - OTCBB 14:16:00 100 0.0819 + OTCBB 14:14:09 31300 0.081 + OTCBB 14:10:57 22700 0.079 - OTCBB 14:10:54 77100 0.079 - OTCBB 14:10:51 21500 0.0797 - OTCBB 14:10:33 5000 0.08 - OTCBB 14:10:27 7800 0.081 + OTCBB 14:10:24 8000 0.081 + OTCBB 14:10:24 10000 0.08 - OTCBB 14:10:24 10000 0.08 - OTCBB 14:10:21 10000 0.081 - OTCBB 14:10:06 50000 0.0815 - OTCBB 14:09:06 10000 0.0815 - OTCBB 14:07:30 3000 0.082 + OTCBB 14:03:21 5000 0.082 + OTCBB 14:03:18 25000 0.081 + OTCBB 14:03:03 25000 0.081 + OTCBB 14:01:27 50000 0.081 + OTCBB 14:00:57 6700 0.081 + OTCBB 14:00:00 250 0.08 - OTCBB 13:58:06 5000 0.081 + OTCBB 13:53:42 60000 0.08 + OTCBB 13:53:42 100000 0.08 + OTCBB 13:53:36 3671 0.079 - OTCBB 13:53:24 6329 0.079 - OTCBB 13:53:21 5000 0.079 - OTCBB 13:52:42 5000 0.079 - OTCBB 13:52:33 5000 0.081 + OTCBB 13:52:12 14700 0.08 - OTCBB W (F) 13:52:12 10000 0.08 - OTCBB 13:52:09 20000 0.08 - OTCBB 13:52:06 5000 0.081 - OTCBB 13:51:45 49000 0.081 - OTCBB W (F) 13:51:27 20000 0.082 + OTCBB 13:51:18 3000 0.082 + OTCBB 13:49:51 10000 0.082 + OTCBB 13:49:48 15000 0.082 + OTCBB 13:49:45 900 0.082 + OTCBB 13:49:39 10000 0.082 + OTCBB 13:47:48 1000 0.081 - OTCBB 13:47:18 15000 0.082 + OTCBB 13:47:15 10000 0.082 + OTCBB 13:47:15 100000 0.082 + OTCBB W (F) 13:47:09 50000 0.082 + OTCBB 13:47:06 57000 0.081 + OTCBB 13:47:06 5000 0.081 + OTCBB 13:46:42 50000 0.081 + OTCBB 13:46:03 190000 0.0801 - OTCBB 13:45:57 10000 0.0801 - OTCBB 13:44:24 25000 0.081 + OTCBB 13:44:09 5000 0.081 + OTCBB 13:44:03 25000 0.081 + OTCBB 13:43:54 9000 0.081 + OTCBB 13:43:48 10000 0.081 + OTCBB 13:43:42 20000 0.081 + OTCBB 13:43:33 25000 0.081 + OTCBB 13:43:21 5000 0.081 + OTCBB 13:43:15 5000 0.081 + OTCBB 13:43:06 5000 0.08 - OTCBB 13:42:57 40000 0.081 + OTCBB 13:42:24 50000 0.081 + OTCBB 13:42:18 25000 0.081 + OTCBB 13:42:03 75000 0.081 + OTCBB 13:42:00 25000 0.081 + OTCBB 13:42:00 50000 0.081 + OTCBB 13:42:00 25000 0.081 + OTCBB 13:41:57 10125 0.08 + OTCBB 13:41:54 10000 0.08 + OTCBB 13:41:51 3500 0.08 + OTCBB 13:41:48 37500 0.08 + OTCBB 13:41:48 37500 0.08 + OTCBB 13:41:18 25000 0.08 + OTCBB 13:41:06 25000 0.08 + OTCBB 13:41:00 25000 0.08 + OTCBB 13:41:00 1700 0.08 + OTCBB 13:40:57 25000 0.08 + OTCBB 13:40:51 5000 0.08 + OTCBB 13:40:51 17400 0.08 + OTCBB 13:40:45 17400 0.08 + OTCBB 13:40:42 6700 0.08 + OTCBB 13:40:42 39800 0.08 + OTCBB 13:40:33 5000 0.08 + OTCBB 13:40:24 6600 0.08 + OTCBB 13:40:09 25000 0.0799 - OTCBB 13:40:00 6500 0.08 + OTCBB 13:39:57 52400 0.08 + OTCBB 13:39:48 43000 0.08 + OTCBB 13:38:54 15000 0.08 + OTCBB 13:37:51 12000 0.08 + OTCBB 13:37:09 50000 0.08 + OTCBB 13:37:06 100000 0.08 + OTCBB 13:37:03 65000 0.08 + OTCBB 13:36:48 10000 0.08 + OTCBB 13:36:36 2500 0.0775 - OTCBB 13:36:30 20000 0.08 + OTCBB 13:36:24 5000 0.0792 + OTCBB 13:35:30 7200 0.079 + OTCBB 13:35:27 8669 0.079 + OTCBB 13:35:27 81332 0.079 + OTCBB 13:35:27 4999 0.079 + OTCBB 13:35:27 3670 0.079 + OTCBB 13:35:24 46330 0.079 + OTCBB 13:35:24 43671 0.079 + OTCBB 13:35:24 6329 0.079 + OTCBB 13:35:15 4999 0.079 + OTCBB 13:34:51 25000 0.079 + OTCBB 13:34:48 25000 0.0789 + OTCBB 13:34:30 15000 0.078 + OTCBB 13:34:30 5000 0.078 + OTCBB 13:34:27 6000 0.078 + OTCBB 13:34:24 70000 0.078 + OTCBB 13:34:18 10000 0.0778 + OTCBB 13:34:03 20000 0.0778 + OTCBB 13:32:39 25000 0.0778 + OTCBB 13:32:33 5000 0.0778 + OTCBB 13:30:18 60000 0.076 - OTCBB 13:30:12 20000 0.077 - OTCBB 13:29:51 25000 0.0778 + OTCBB 13:29:39 4000 0.077 + OTCBB 13:29:36 5000 0.077 + OTCBB 13:28:18 1000 0.077 + OTCBB 13:27:57 6104 0.076 - OTCBB 13:27:45 5000 0.077 + OTCBB 13:27:27 5000 0.077 + OTCBB 13:27:12 14585 0.076 - OTCBB 13:27:03 10000 0.077 + OTCBB 13:26:42 19000 0.077 + OTCBB 13:26:24 1000 0.077 + OTCBB 13:26:06 2000 0.077 + OTCBB 13:25:24 11000 0.077 + OTCBB 13:25:09 12000 0.077 + OTCBB 13:24:21 4000 0.077 + OTCBB 13:23:48 46224 0.076 - OTCBB 13:23:06 59400 0.076 - OTCBB 13:23:03 5600 0.076 - OTCBB 13:22:12 10000 0.077 + OTCBB 13:20:57 3600 0.077 + OTCBB 13:17:09 250 0.076 - OTCBB 13:12:06 35000 0.077 + OTCBB 13:12:03 25000 0.077 + OTCBB 13:12:00 15000 0.077 + OTCBB 13:10:09 10000 0.076 + OTCBB 13:06:30 10000 0.076 + OTCBB 13:05:45 2600 0.076 + OTCBB 13:03:36 10000 0.076 + OTCBB 13:01:15 25000 0.075 - OTCBB 13:01:06 25000 0.075 - OTCBB 13:00:54 10000 0.076 - OTCBB 13:00:39 10000 0.076 - OTCBB 13:00:15 5000 0.077 + OTCBB 12:59:48 5000 0.0765 + OTCBB 12:58:15 38500 0.076 - OTCBB 12:57:45 16667 0.076 - OTCBB 12:57:36 13333 0.076 - OTCBB 12:55:09 46224 0.0765 - OTCBB 12:55:03 3000 0.0765 - OTCBB 12:54:15 15000 0.077 - OTCBB 12:54:09 5000 0.077 - OTCBB 12:53:06 20000 0.077 - OTCBB 12:52:39 3000 0.077 - OTCBB 12:49:03 3500 0.0779 - OTCBB 12:47:03 5000 0.078 - OTCBB 12:44:18 13000 0.078 - OTCBB 12:43:33 10000 0.078 - OTCBB 12:39:00 50000 0.0783 - OTCBB 12:38:03 52000 0.0789 + OTCBB 12:37:54 50000 0.0789 + OTCBB 12:37:00 5000 0.0789 + OTCBB 12:36:33 25000 0.0785 + OTCBB 12:36:24 50000 0.0785 + OTCBB 12:34:42 500 0.0785 + OTCBB 12:29:54 10000 0.077 - OTCBB 12:27:42 5000 0.077 - OTCBB 12:27:24 5000 0.0775 + OTCBB 12:27:24 11256 0.077 - OTCBB 12:27:21 5000 0.077 - OTCBB 12:27:18 5000 0.077 - OTCBB 12:24:21 25000 0.078 + OTCBB 12:24:21 162000 0.078 + OTCBB 12:24:09 2000 0.078 + OTCBB 12:24:00 1000 0.078 + OTCBB 12:23:57 38000 0.078 + OTCBB 12:23:51 22000 0.078 + OTCBB 12:23:21 12000 0.078 + OTCBB 12:23:21 14000 0.078 + OTCBB W (F) 12:23:06 40000 0.078 + OTCBB 12:22:51 30000 0.078 + OTCBB 12:22:45 50000 0.078 + OTCBB 12:22:36 5000 0.078 + OTCBB 12:22:36 16100 0.078 + OTCBB 12:22:21 50000 0.078 + OTCBB 12:22:09 41000 0.078 + OTCBB 12:22:09 30000 0.078 + OTCBB 12:22:06 10000 0.0779 + OTCBB 12:21:33 29000 0.0778 + OTCBB 12:20:57 50000 0.0775 + OTCBB 12:12:45 28744 0.076 - OTCBB 12:12:45 20000 0.077 + OTCBB 12:12:45 55000 0.077 + OTCBB 12:12:45 20000 0.077 + OTCBB 12:12:09 5000 0.076 + OTCBB 12:12:09 95000 0.076 + OTCBB 12:12:09 5000 0.076 + OTCBB 12:11:42 50000 0.076 + OTCBB 12:11:39 40000 0.076 + OTCBB 12:10:42 656 0.076 + OTCBB 12:10:33 5000 0.076 + OTCBB 12:10:33 5000 0.076 + OTCBB 12:10:33 5000 0.076 + OTCBB 12:10:30 5000 0.076 + OTCBB 12:10:27 20600 0.076 + OTCBB 12:10:15 20000 0.076 + OTCBB 12:09:24 4100 0.076 + OTCBB 12:06:12 11672 0.075 + OTCBB 12:05:15 10000 0.075 + OTCBB 12:05:06 406 0.075 + OTCBB 11:57:27 23328 0.075 + OTCBB 11:56:54 26672 0.075 + OTCBB 11:56:51 53000 0.075 + OTCBB 11:56:51 100000 0.075 + OTCBB 11:56:48 100000 0.075 + OTCBB W (F) 11:56:15 5000 0.075 + OTCBB 11:56:12 5000 0.075 + OTCBB 11:56:09 5000 0.0745 + OTCBB 11:55:45 50000 0.0745 + OTCBB 11:55:36 42000 0.074 + OTCBB 11:52:12 6000 0.074 + OTCBB 11:52:12 8000 0.074 + OTCBB 11:50:54 50000 0.073 - OTCBB 11:50:51 3000 0.073 - OTCBB 11:50:30 7000 0.0731 - OTCBB 11:50:24 5000 0.0732 - OTCBB 11:50:06 10400 0.0732 - OTCBB 11:50:03 11900 0.0732 - OTCBB 11:49:57 15000 0.074 - OTCBB 11:49:51 11100 0.0745 - OTCBB 11:49:00 10000 0.075 + OTCBB 11:40:00 2000 0.074 - OTCBB 11:40:00 50000 0.075 + OTCBB 11:37:15 10000 0.074 + OTCBB 11:36:39 20000 0.074 + OTCBB 11:34:42 2000 0.074 + OTCBB 11:32:21 20000 0.074 + OTCBB 11:30:36 20000 0.074 + OTCBB 11:30:30 10001 0.0734 - OTCBB 11:30:30 10001 0.0735 + OTCBB 11:29:21 6000 0.0732 + OTCBB 11:28:36 10000 0.0732 + OTCBB 11:27:09 5000 0.0731 - OTCBB 11:26:15 15000 0.0732 + OTCBB 11:26:12 5000 0.0732 + OTCBB 11:26:06 10000 0.0732 + OTCBB 11:19:21 10000 0.0731 - OTCBB 11:17:36 4999 0.0735 + OTCBB 11:16:24 15000 0.0731 - OTCBB 11:14:12 20000 0.0735 + OTCBB 11:13:27 5000 0.073 + OTCBB 11:13:12 20000 0.073 + OTCBB 11:12:48 1685 0.0725 + OTCBB 11:12:45 7615 0.0725 + OTCBB 11:12:42 700 0.0725 + OTCBB 11:11:48 7800 0.072 - OTCBB 11:11:21 15500 0.072 - OTCBB 11:11:09 14085 0.072 - OTCBB 11:11:09 5000 0.0721 - OTCBB 11:09:57 5000 0.073 + OTCBB 11:09:54 10000 0.0725 - OTCBB 11:08:48 700 0.0725 - OTCBB 11:08:45 14300 0.0725 - OTCBB 11:07:12 5000 0.0725 - OTCBB 11:04:57 7000 0.0725 - OTCBB 11:04:48 3600 0.0725 - OTCBB 11:04:42 25000 0.0725 - OTCBB 11:03:33 25000 0.0725 - OTCBB 11:03:03 5400 0.0725 - OTCBB 11:03:03 2000 0.0725 - OTCBB 11:00:12 25000 0.0725 - OTCBB 10:59:33 5000 0.0725 - OTCBB 10:59:00 10000 0.0725 - OTCBB 10:58:48 80000 0.0725 - OTCBB 10:57:03 1000 0.073 + OTCBB 10:53:24 5300 0.073 + OTCBB 10:53:03 10000 0.0725 - OTCBB 10:53:00 1400 0.073 + OTCBB 10:52:18 20000 0.0725 - OTCBB 10:50:18 7000 0.073 - OTCBB 10:47:15 4219 0.073 - OTCBB 10:46:54 8400 0.073 - OTCBB 10:46:54 8281 0.073 - OTCBB 10:45:51 7500 0.073 - OTCBB 10:45:48 7500 0.073 - OTCBB 10:41:48 3500 0.075 + OTCBB 10:41:15 1235 0.075 + OTCBB 10:40:57 6500 0.073 - OTCBB 10:40:51 6500 0.073 - OTCBB 10:40:15 20000 0.074 - OTCBB 10:35:09 7000 0.074 - OTCBB 10:32:27 20000 0.075 - OTCBB 10:30:21 17000 0.076 + OTCBB 10:27:45 4400 0.076 + OTCBB 10:27:00 7728 0.076 + OTCBB 10:27:00 50000 0.075 + OTCBB 10:27:00 50000 0.074 + OTCBB 10:26:54 20000 0.074 + OTCBB 10:23:39 1500 0.074 + OTCBB 10:23:24 20583 0.073 + OTCBB 10:23:18 50000 0.073 + OTCBB 10:23:12 15000 0.073 OTCBB -------------------------------------------------------------------------------- Copyright © 1998-2004 AlphaTrade.com. AlphaTrade.com is Registered Trademark. All rights reserved. Terms and Conditions Privacy Statement.
Market Data 
Markets
AI
