AI
| Followers | 431 |
| Posts | 57599 |
| Boards Moderated | 5 |
| Alias Born | 01/09/2007 |
Tuesday, January 03, 2012 6:05:21 PM
Detailed Quote:JBII
JBI INC NEW
2.30 -0.05 (-2.13 %)AS OF 3:57:20PM ET 12/29/2011
Last Trade 2.30
Trade Time 3:57:20pm ET
Today's Change -0.05
Today's % Change -2.13%
Open 2.36
Today's High 2.36
Today's Low 2.10
Previous Close Price
12/28/2011 2.35
52-Week High
06/14/2011 4.20
52-Week Low
12/31/2010 0.54
Volume 179,710
10-Day Average Volume 146,338
90-Day Average Volume 80,325
Detailed Quote:JBII
JBI INC NEW
2.35 0.00 (0.00 %)AS OF 3:21:29PM ET 12/29/2011
Last Trade 2.35
Trade Time 3:21:29pm ET
Volume 165,520
Detailed Quote:JBII
JBI INC NEW
2.34 -0.01 (-0.43 %)AS OF 3:18:31PM ET 12/29/2011
Last Trade 2.34
Trade Time 3:18:31pm ET
Volume 157,020
Detailed Quote:JBII
JBI INC NEW
2.295 -0.055 (-2.34 %)AS OF 3:08:41PM ET 12/29/2011
Last Trade 2.295
Trade Time 3:08:41pm ET
Volume 147,970
Detailed Quote:JBII
JBI INC NEW
2.21 -0.14 (-5.96 %)AS OF 3:05:38PM ET 12/29/2011
Last Trade 2.21
Trade Time 3:05:38pm ET
Volume 131,870
Detailed Quote:JBII
JBI INC NEW
2.28 -0.07 (-2.98 %)AS OF 1:55:07PM ET 12/29/2011
Last Trade 2.28
Trade Time 1:55:07pm ET
Volume 119,037
Detailed Quote:JBII
JBI INC NEW
2.30 -0.05 (-2.13 %)AS OF 1:44:10PM ET 12/29/2011
Last Trade 2.30
Trade Time 1:44:10pm ET
Volume 115,937
Detailed Quote:JBII
JBI INC NEW
2.22 -0.13 (-5.53 %)AS OF 12:15:32PM ET 12/29/2011
Last Trade 2.22
Trade Time 12:15:32pm ET
Volume 107,553
Detailed Quote:JBII
JBI INC NEW
2.23 -0.12 (-5.11 %)AS OF 11:58:16AM ET 12/29/2011
Last Trade 2.23
Trade Time 11:58:16am ET
Volume 102,103
Detailed Quote:JBII
JBI INC NEW
2.16 -0.19 (-8.09 %)AS OF 11:34:46AM ET 12/29/2011
Last Trade 2.16
Trade Time 11:34:46am ET
Volume 95,680
Detailed Quote:JBII
JBI INC NEW
2.15 -0.20 (-8.51 %)AS OF 11:25:18AM ET 12/29/2011
Last Trade 2.15
Trade Time 11:25:18am ET
Volume 82,680
Detailed Quote:JBII
JBI INC NEW
2.19 -0.16 (-6.81 %)AS OF 10:55:29AM ET 12/29/2011
Last Trade 2.19
Trade Time 10:55:29am ET
Volume 68,530
Detailed Quote:JBII
JBI INC NEW
2.19 -0.16 (-6.81 %)AS OF 10:40:00AM ET 12/29/2011
Last Trade 2.19
Trade Time 10:40:00am ET
Volume 59,530
Detailed Quote:JBII
JBI INC NEW
2.18 -0.17 (-7.23 %)AS OF 10:18:25AM ET 12/29/2011
Last Trade 2.18
Trade Time 10:18:25am ET
Volume 48,303
dollar amount ~ $401,353.00
reg sho = 88490
trades
$2.3000 1,000 OTO 15:57:20 at bid csti (500) NC
$2.3000 1,000 OTO 15:56:57 at bid csti (500) NC
$2.3000 500 OTO 15:55:44 at bid csti (500) NC
$2.3500 500 OTO 15:53:15 at ask (4) off of ubss 2k adjusted to 1500 nite 1k auto 500 bmas 500
$2.3000 500 OTO 15:41:30 at bid csti (500) add 'em to the pile
$2.3500 5,000 OTO 15:41:23 at ask auto (500) add 'em to the pile
$2.3500 500 OTO 15:36:08 at ask auto (500) add 'em to the pile
$2.3500 100 OTO 15:29:32 at ask auto (500) add 'em to the pile
$2.3500 500 OTO 15:29:28 at ask auto (500) add 'em to the pile
$2.3500 600 OTO 15:29:19 at ask ascm relo's .. auto remains
$2.3500 600 OTO 15:29:11 at ask (2) auto ascm (500 500) add 'em to the pile
$2.3500 1,300 OTO 15:29:02 at ask (3) csti auto ascm (1300 500 500)
$2.3500 2,090 OTO 15:25:28 at ask (3) csti auto ascm (1300 500 500) add 'em to the pile
$2.3500 600 OTO 15:21:29 at ask (2) auto ascm (500 500) add 'em to the pile
$2.3500 4,300 OTO 15:21:27 at ask (2) auto ascm (500 500) add 'em to the pile
$2.3400 600 OTO 15:21:23 at ask nite (600)
$2.3400 3,000 OTO 15:20:28 at ask nite (3k)
$2.3400 1,000 OTO 15:18:31 at ask nite (500) add 'em to the pile :)
$2.3500 500 OTO 15:17:02 at ask (2) auto ascm (500 500)
$2.3500 1,500 OTO 15:16:51 at ask (3) csti auto ascm (1500 500 500)
$2.3000 500 OTO 15:16:33 at ask hdsn
$2.3000 2,650 OTO 15:16:19 at ask etmm
$2.3000 900 OTO 15:16:06 at ask nite
$2.3000 500 OTO 15:16:06 at ask (3) nite etmm hdsn (1400 2650 500)
$2.2900 500 OTO 15:16:03 at ask nite (500)
$2.2600 1,000 OTO 15:11:48 <hidden>
$2.2950 13,100 OTO 15:08:41 <hidden>
$2.2900 500 OTO 15:08:16 at ask lafc
$2.2800 500 OTO 15:06:33 at ask lafc
$2.2600 1,000 OTO 15:06:08 at ask
$2.2400 1,000 OTO 15:05:52 at ask
$2.2100 4,400 OTO 15:05:38 at ask nite
$2.2000 1,000 OTO 15:03:12 at bid nite (2925)
$2.2100 200 OTO 15:03:03 at ask nite (4400)
$2.2100 400 OTO 15:02:13 at ask nite (4600)
$2.2100 850 OTO 15:01:12 at bid nite (500) NC
$2.2100 483 OTO 14:56:44 at bid nite (500) NC
$2.2200 3,000 OTO 14:54:44 <hidden>
$2.2100 500 OTO 14:42:42
$2.2100 500 OTO 14:42:41
$2.2500 300 OTO 14:42:38
$2.2100 1,000 OTO 14:42:17
$2.2100 200 OTO 14:02:15
$2.2800 900 OTO 13:55:07
$2.2800 2,000 OTO 13:54:55
$2.3000 100 OTO 13:54:31
$2.2900 100 OTO 13:53:30
$2.3000 400 OTO 13:44:10
$2.2800 2,000 OTO 13:43:03
$2.2800 500 OTO 13:40:10
$2.2800 1,000 OTO 13:38:27
$2.2800 1,000 OTO 13:34:04
$2.2200 284 OTO 13:33:20
$2.2900 200 OTO 12:48:22
$2.2600 1,000 OTO 12:48:18
$2.2500 800 OTO 12:48:12
$2.2500 200 OTO 12:37:17
$2.2200 500 OTO 12:36:40
$2.2200 500 OTO 12:33:51
$2.2200 300 OTO 12:15:32
$2.2200 200 OTO 12:07:52
$2.2500 3,827 OTO 12:03:11
$2.2500 600 OTO 12:02:34
$2.2300 523 OTO 12:00:23
$2.2300 523 OTO 11:58:16
$2.2200 500 OTO 11:55:09
$2.2200 1,000 OTO 11:54:50
$2.2000 1,000 OTO 11:53:27
$2.2000 300 OTO 11:48:03
$2.2000 500 OTO 11:45:51
$2.2000 100 OTO 11:44:49
$2.2000 500 OTO 11:44:13
$2.1800 1,500 OTO 11:38:59
$2.1800 500 OTO 11:38:58
$2.1600 500 OTO 11:34:46
$2.1500 500 OTO 11:33:59
$2.1300 7,499 OTO 11:31:55
$2.1300 2,000 OTO 11:31:39
$2.1300 501 OTO 11:29:49
$2.1500 2,000 OTO 11:29:32
$2.1500 500 OTO 11:25:18
$2.1100 500 OTO 11:24:56
$2.1000 500 OTO 11:24:54
$2.1300 500 OTO 11:24:47
$2.1300 2,000 OTO 11:24:45
$2.1000 500 OTO 11:24:45
$2.1300 3,999 OTO 11:24:30
$2.1650 3,500 OTO 11:24:20
$2.1600 500 OTO 11:24:14
$2.1600 501 OTO 11:24:03 at bid pert (501)
$2.1600 150 OTO 11:12:33
$2.1700 1,000 OTO 11:04:59
$2.1900 4,500 OTO 10:55:29
$2.1800 500 OTO 10:55:27
$2.1800 3,500 OTO 10:46:59
$2.1900 500 OTO 10:46:57
$2.1900 500 OTO 10:40:00
$2.1900 500 OTO 10:39:52
$2.2000 500 OTO 10:39:33
$2.2200 1,000 OTO 10:39:21
$2.2200 4,500 OTO 10:39:16
$2.2200 500 OTO 10:36:48
$2.2200 303 OTO 10:32:07
$2.2200 224 OTO 10:31:34
$2.2200 1,700 OTO 10:24:03
$2.2100 500 OTO 10:23:36
$2.2100 500 OTO 10:23:24
$2.2000 500 OTO 10:22:56
$2.1800 2,500 OTO 10:18:25
$2.1800 1,900 OTO 10:17:25
$2.1800 500 OTO 10:15:31
$2.1800 600 OTO 10:15:19 at bid nite ascm
$2.2100 480 OTO 10:11:52 at ask ascm csti (500 500)
$2.2400 600 OTO 10:11:23 at ask nite (3k)
$2.2200 5,000 OTO 10:11:02 <hidden>
$2.2400 500 OTO 10:10:53 duped at bid percentage based signal trade for the 5k en route
$2.2400 500 OTO 10:10:38 at bid ascm (500)
$2.2400 2,000 OTO 10:09:08 duped at bid
$2.2400 2,000 OTO 10:09:08 at bid ascm (500) NC
$2.2300 500 OTO 10:08:16
$2.2200 1,000 OTO 10:07:21
$2.1800 2,000 OTO 10:06:51
$2.2000 6,215 OTO 10:06:50 at ask nite (6215)
$2.1600 500 OTO 10:06:45 at bid
$2.1700 500 OTO 10:06:37 at bid ascm (500) jbii long
$2.1800 500 OTO 10:05:35 at ask nite (500)
$2.1500 250 OTO 10:05:18 at bid auto (1500) *finally*
$2.1500 1,500 OTO 10:05:12 at bid auto (1500) NC
$2.1500 1,000 OTO 10:05:09 at bid auto (1500) NC
$2.1500 500 OTO 10:05:03 at bid auto (1500) NC
$2.1500 1,500 OTO 10:04:20 at bid auto (1500) NC
$2.1500 1,100 OTO 10:04:20 at bid auto (1500) NC
$2.1500 100 OTO 10:03:52 at bid auto (1500) NC
my comments live via skype re: auto's *trades*
[10:03:52 AM] : 2.15 bid auto <1500 size>
[10:04:01 AM] : vol = 14,658
[10:04:06 AM] : ask 2.18 nite (500)
[10:04:26 AM] : 2.15/2.18 1x1 auto/nite (1500/500)
[10:04:35 AM] : here's the feed for those targeted trades done below bid coming up
[10:04:48 AM] : at 2.15 .. 100 1100 and 1500
[10:04:53 AM] : (1500 size no change) auto
[10:04:56 AM] : vol = 17,258
[10:05:14 AM] : 2.15/2.18 .. 1x1 auto/nite (1500/500)
[10:05:30 AM] : 1500 and 250 at 215 (1500) auto no change
[10:05:33 AM] : vol = 20,508
[10:05:40 AM] : this is so effing crooked
[10:05:42 AM] : ask now 2.24 nite (500)
[10:05:52 AM] : 500 at 2.18 ask moved it .. *legit* (10:05:35)
$2.1700 1,000 OTO 10:03:35 at bid nite ascm (500 per)
$2.1600 1,000 OTO 10:03:34 done below bid (nite at 2.17)
$2.2000 500 OTO 10:02:41 done at bid nite (500)
$2.2400 500 OTO 10:02:20 done at bid
$2.2000 500 OTO 10:01:51 done below bid (csti at 2.24)
$2.2400 500 OTO 10:01:41 at bid
$2.2200 1,000 OTO 10:01:35 done below bid (csti at 2.24)
$2.2000 500 OTO 10:01:33 done below bid (csti at 2.24)
$2.2200 500 OTO 10:01:25 done below bid (csti at 2.24)
$2.2100 500 OTO 10:01:24 done below bid (csti at 2.24)
$2.2400 500 OTO 10:01:03
$2.2400 500 OTO 10:01:01
$2.2500 110 OTO 10:00:54 at bid jbii long
$2.2500 240 OTO 10:00:54 at bid jbii long
$2.2600 500 OTO 10:00:49 at bid nite ascm (500 per)
$2.3000 500 OTO 09:53:31 at bid nite (500)
$2.3500 208 OTO 09:43:45
$2.3500 2,000 OTO 09:43:17 at ask ascm (500) NC
$2.3200 600 OTO 09:43:10 at bid ascm (500) NC
$2.3200 800 OTO 09:43:10 at bid ascm (500) NC reset eod yesterday
$2.3200 800 OTO 09:43:08 at bid ascm (500) NC reset eod yesterday
$2.3200 500 OTO 09:43:03 at bid ascm (500) NC reset eod yesterday
$2.3200 500 OTO 09:43:00 at bid ascm (500) NC reset eod yesterday
$2.3500 100 OTO 09:42:58 ????
$2.3600 200 OTO 09:30:07 at ask ascm (500) NC = no change or add 'em to the pile
===
4kids
all jmo
10/5/07 -- there are no coincidences here ...
oh and like many other longs .. not selling at this level --
