20111230|JBII|38492|0|89094|O 43.2%
Detailed Quote:JBII
JBI INC NEW
2.38 0.08 (3.48 %)AS OF 3:49:19PM ET 12/30/2011
Last Trade 2.38
Trade Time 3:49:19pm ET
Today's Change 0.08
Today's % Change 3.48%
Open 2.30
Today's High 2.47
Today's Low 2.30
Previous Close Price
12/29/2011 2.30
52-Week High
06/14/2011 4.20
52-Week Low
12/31/2010 0.54
Volume 89,094
10-Day Average Volume 160,500
90-Day Average Volume 81,310
Detailed Quote:JBII
JBI INC NEW
2.35 0.05 (2.17 %)AS OF 1:52:44PM ET 12/30/2011
Last Trade 2.35
Trade Time 1:52:44pm ET
Volume 81,097
Detailed Quote:JBII
JBI INC NEW
2.36 0.06 (2.61 %)AS OF 1:28:44PM ET 12/30/2011
Last Trade 2.36
Trade Time 1:28:44pm ET
Volume 62,148
Detailed Quote:JBII
JBI INC NEW
2.39 0.09 (3.91 %)AS OF 12:29:15PM ET 12/30/2011
Last Trade 2.39
Trade Time 12:29:15pm ET
Volume 50,254
Detailed Quote:JBII
JBI INC NEW
2.36 0.06 (2.61 %)AS OF 11:30:59AM ET 12/30/2011
Last Trade 2.36
Trade Time 11:30:59am ET
Volume 45,754
Detailed Quote:JBII
JBI INC NEW
2.35 0.05 (2.17 %)AS OF 11:10:02AM ET 12/30/2011
Last Trade 2.35
Trade Time 11:10:02am ET
Volume 39,833
Detailed Quote:JBII
JBI INC NEW
2.38 0.08 (3.48 %)AS OF 9:58:17AM ET 12/30/2011
Last Trade 2.38
Trade Time 9:58:17am ET
Volume 24,288
Detailed Quote:JBII
JBI INC NEW
2.47 0.17 (7.39 %)AS OF 9:45:10AM ET 12/30/2011
Last Trade 2.47
Trade Time 9:45:10am ET
Volume 14,655
Detailed Quote:JBII
JBI INC NEW
2.35 0.05 (2.17 %)AS OF 9:36:08AM ET 12/30/2011
Last Trade 2.35
Trade Time 9:36:08am ET
Volume 1,500
dollar amount ~ $211,389.00
notes: tapes on 12/29 .. 12/30 and 1/3 .. all need to be
sent on to the sec and finra .. again folks it's your money
i will also tell you a broker's *complaint* carries far more
weight than retail's does ..
there is blatant and then there is BLATANT >> one other
note >> watching JBII evolve over the past weeks from duplicated
trades .. to trades done in triplicate ..
so glad this is considered *making* a market ..
in reality .. it's utter garbage ..
reg sho = 38492
trades
$2.3800 487 OTO 15:49:19
$2.3500 200 OTO 15:46:17
$2.3500 1,000 OTO 15:43:28
$2.3500 610 OTO 15:41:57
$2.3500 700 OTO 15:41:44
$2.3500 500 OTO 14:32:38
$2.3500 400 OTO 14:32:36
$2.3500 2,100 OTO 14:32:33
$2.3500 1,000 OTO 14:28:02
$2.3400 1,000 OTO 14:27:59
$2.3500 347 OTO 13:52:44
$2.3500 212 OTO 13:52:28
$2.3200 1,000 OTO 13:52:25
$2.3500 300 OTO 13:51:55
$2.3500 2,500 OTO 13:51:29 at bid maxm (2500)
$2.3500 2,500 OTO 13:51:29 at bid maxm (2500)
$2.3500 2,500 OTO 13:49:45 at bid maxm (2500)
$2.3500 2,500 OTO 13:36:34 at bid maxm (2500)
$2.3500 2,500 OTO 13:35:47 at bid maxm (2500)
$2.3500 2,590 OTO 13:33:53 at bid maxm (2500)
[12/30/2011 1:28:56 PM] : 1k to csti on ask 2.36
[12/30/2011 1:29:10 PM] : 2.35/2.36 .. 1x1 maxm/csti (2500/2k)
[12/30/2011 1:29:13 PM] : vol = 62,148
[12/30/2011 1:29:52 PM] : this bid via maxm at 2.35 is really interesting
[12/30/2011 1:32:31 PM] : 2k at 2.36 takes out csti on ask
[12/30/2011 1:32:42 PM] : 2.35/2.37 .. 1x1 maxm/nite (2500/500)
[12/30/2011 1:32:46 PM] : vol = 64,148
[12/30/2011 1:33:05 PM] : csti back to 2.39 on ask behind nite (3200)
[12/30/2011 1:34:09 PM] : hmmmmmmm
[12/30/2011 1:34:22 PM] : 2590 done to maxm bid 2.35 (2500) no change
[12/30/2011 1:34:26 PM] : 90 means something
[12/30/2011 1:35:52 PM] : let's see if a 9k follows over the coming hour .. or if it's another signal
[12/30/2011 1:36:08 PM] : and here is 2500 again to maxm 2.35 bid (2500) no change
[12/30/2011 1:36:12 PM] : vol now 69,238
[12/30/2011 1:36:27 PM] : nite undercuts ask 2.36 (500)
[12/30/2011 1:36:47 PM] : and again 2500 to 2.35 maxm bid (2500)
[12/30/2011 1:36:50 PM] : no change <size shown via maxm on bid>
[12/30/2011 1:36:54 PM] : vol = 71,738
[12/30/2011 1:37:08 PM] : maybe the 90 means 2500 x 9 :)
[12/30/2011 1:38:04 PM] : 2.35/2.36 .. 1x1 maxm/nite (2500/500)
[12/30/2011 1:51:26 PM] : jbii vol = 74,238
[12/30/2011 1:51:36 PM] : 2.35/2.36 1x1 maxm/nite
[12/30/2011 1:51:41 PM] : more 2500 trades to maxm
[12/30/2011 1:51:46 PM] : vol = 79,238
[12/30/2011 1:51:49 PM] : maxm <finally> gone
$2.3600 2,000 OTO 13:32:17 at ask csti
$2.3600 1,000 OTO 13:28:44 at ask csti
$2.3700 1,500 OTO 13:27:35
$2.3700 1,500 OTO 13:27:28
$2.3500 2,500 OTO 13:19:53
$2.3500 350 OTO 13:19:07
$2.3700 200 OTO 13:13:54
$2.3500 677 OTO 13:03:28
$2.3500 2,500 OTO 12:52:44
$2.3900 667 OTO 12:48:06
$2.3500 1,000 OTO 12:41:22
$2.3900 1,000 OTO 12:29:15
$2.3900 1,000 OTO 12:29:09
$2.3700 2,000 OTO 12:23:59
$2.3700 500 OTO 12:23:44
$2.3600 1,000 OTO 11:30:59 <hidden>
$2.3500 500 OTO 11:23:39
$2.3500 500 OTO 11:23:25
$2.3500 421 OTO 11:23:19
$2.3100 500 OTO 11:21:42
$2.3100 2,000 OTO 11:16:07
$2.3300 1,000 OTO 11:16:04
$2.3500 500 OTO 11:10:02
$2.3600 2,400 OTO 11:09:46
$2.3600 100 OTO 11:09:40
$2.3600 500 OTO 11:09:33
$2.3900 310 OTO 11:04:58
$2.3900 135 OTO 10:58:53
$2.3700 2,000 OTO 10:57:12
$2.3600 1,200 OTO 10:50:01
$2.4000 400 OTO 10:47:45
$2.4000 6,400 OTO 10:47:45
$2.4000 100 OTO 10:45:32
$2.3600 500 OTO 10:33:52
$2.4000 500 OTO 10:26:32
[12/30/2011 10:15:36 AM] : on ask after nite it's ascm at 2.47 (500) then mica 2.48 (500) then auto 2.49 (500) ubss 2.50 (500)
[12/30/2011 10:16:53 AM] : i think whatever was there *eod* yesterday is still there and they can't take this to sub 2.00 like they want
[12/30/2011 10:16:57 AM] : at least so far
[12/30/2011 10:17:30 AM] : gonna be real interesting to see if the 51,500 at 2.55 via pert is as fake as nite's 20k+ they showed 2 x today ***
$2.3800 500 OTO 10:12:35
$2.3800 423 OTO 09:58:17
$2.3500 500 OTO 09:56:26
$2.3500 500 OTO 09:56:22
$2.3900 694 OTO 09:55:01
$2.3900 500 OTO 09:52:54
$2.3900 500 OTO 09:52:53
$2.4700 500 OTO 09:52:01
$2.4600 500 OTO 09:51:57
$2.4700 500 OTO 09:51:56
$2.4700 2,716 OTO 09:51:50
$2.4600 800 OTO 09:51:32
$2.4700 500 OTO 09:51:21
$2.4700 800 OTO 09:51:12
$2.4700 200 OTO 09:48:17
$2.4700 4,500 OTO 09:45:10 jbii long
$2.4700 500 OTO 09:44:50 jbii long
$2.4600 500 OTO 09:44:24
$2.4600 155 OTO 09:44:07
$2.4400 500 OTO 09:43:05
$2.4300 1,025 OTO 09:42:40
$2.3800 500 OTO 09:41:46
$2.3500 500 OTO 09:41:18
$2.3500 975 OTO 09:40:58
$2.3000 2,000 OTO 09:40:55
$2.3000 2,000 OTO 09:40:21
$2.3500 500 OTO 09:36:08
$2.3000 1,000 OTO 09:30:10
AI
Market Data 
Markets 
