Detailed Quote:JBII
JBI INC NEW
0.39 0.02 (5.41 %)AS OF 3:59:47PM ET 07/19/2013
Last Trade 0.39
Trade Time 3:59:47pm ET
Today's Change 0.02
Today's % Change 5.41%
Open 0.38
Today's High 0.40
Today's Low 0.37
Previous Close Price
07/18/2013 0.37
52-Week High
01/30/2013 1.49
52-Week Low
05/01/2013 0.29
Volume 67,860
10-Day Average Volume 113,349
90-Day Average Volume 134,131
20130719|JBII|32760|0|67860|O 48.27%
ok .. follow the bogus bs ..
legit bid *routed thru knight* for 1110 @ 38c (bid) @ 10:02:11 AM ET
because it was clear *game* was gonna be played yet again on JBII today ..
partial skype logs ..
[9:46:18 AM] : 21,300 .. 37/39 .. 5k/6910
[9:46:29 AM] : last trade at 39c (ask)
[10:00:28 AM] : xxxxxxx at 38c (bid) .. to see how *serious*
[10:00:33 AM] : size ..... 1110
[10:01:01 AM] : it's close enough to 39c (ask) for someone to whack if serious (seller)
[10:42:32 AM]: let's see if *seller* is serious or a poser
[1:09:04 PM] : 37/39 .. 5k/14118 ;)
[1:09:10 PM] : let's see why
[1:09:19 PM] : last trade the 38c noted b4
[1:10:37 PM] : looks like a reset en route .. let's see if xxxxxxx bypassed or filled
[1:42:25 PM] : game on part 2
[1:42:39 PM] : 34,450 .. 37/39 .. 5k/13018 .. last trade at ask 39c
[3:27:55 PM] : (pros) waiting on the final *round* to add *volume* and dilute reg sho
[3:34:17 PM] : if they want to close her down .. they have to fill legit bid @ 38c
[3:34:27 PM] : can't wait to see how this gets handled
[3:34:46 PM] : they need to double *volume* imo to dilute reg sho
[3:45:14 PM] : hmmm
[3:45:25 PM] : 51,850 .. 385/39 .. 5k/2500 ;)
[3:45:42 PM] : stymied .. stuck .. head fake .. let's see what they do in the next 15 mins
[3:58:37 PM] : can't wait to see how this crap gets marked
[3:58:46 PM] : let's see if they can show volume in 2 minutes ;)
[4:00:15 PM] : 67,860 .. 3501/40 .. 5k/109418 .. trade at 39c hidden
reg sho = 32760
JBII >> trades >> 7.19.13
$0.39 100 OTO 15:59:47 (hidden) bid @ 3501 ask @ 40
$0.38 1,110 OTO 15:55:45 long's @ bid filled relo's bid to 3501
$0.37 8,000 OTO 15:55:42 *trade* bypasses bid sitting @ 38c (size 8k)
$0.40 582 OTO 15:54:13 @ ask (size 111000 adjusts 109418)
$0.39 2,220 OTO 15:54:01
$0.39 198 OTO 15:53:59
$0.39 1,300 OTO 15:50:18 @ ask relo's ask to 3999 (size 5k)
$0.39 2,500 OTO 15:50:12 @ ask (size 2500)
$0.38 5,000 OTO 15:18:54 @ bid (size 5k) NC no fill on 1110
$0.39 4,100 OTO 15:05:57 @ ask (size 5k) NC
$0.39 200 OTO 15:05:23 @ ask (size 5k)
$0.39 3,900 OTO 15:05:20 @ ask
$0.39 4,200 OTO 15:02:55
$0.39 1,050 OTO 13:40:10 @ ask (size 14118 adjusts 13018) :)
$0.38 5,000 OTO 11:52:12 @ bid (size 5000) NC
$0.39 5,100 OTO 11:50:19 @ ask (size 9130) NC
$0.38 2,000 OTO 11:10:37 @ bid (size 5000) 1110 not filled relo's bid to 377 (size 5k)
$0.39 17,500 OTO 09:33:11 @ ask (size 5000)
$0.39 1,000 OTO 09:32:37 @ ask
$0.39 300 OTO 09:32:37 @ ask
$0.38 2,500 OTO 09:32:32 @ ask (size 2500) relo's ask 39c
July 2013 Historical Short Selling Data For JBII
Date VolShtd High Low Close Chg ShtVol RegVol
Jul 19 48.28% 0.40 0.37 0.39 +5.41% 32,760 67,860
Jul 18 33.22% 0.39 0.365 0.37 -5.13% 37,100 111,670
Jul 17 25.53% 0.39 0.35 0.39 +8.33% 24,349 95,369
Jul 16 23.14% 0.41 0.362 0.362 -9.50% 6,411 27,711
Jul 15 75.78% 0.40 0.35 0.40 +5.26% 23,466 30,966
Jul 12 26.88% 0.38 0.35 0.38 0.00% 12,265 45,630
Jul 11 64.32% 0.38 0.32 0.38 +18.75% 41,912 65,161
Jul 10 32.86% 0.34 0.32 0.32 -11.11% 66,815 203,330
Jul 09 17.59% 0.37 0.33 0.36 -5.26% 38,846 220,816
Jul 08 15.66% 0.46 0.33 0.38 -19.15% 31,900 203,717
Jul 05 8.52% 0.48 0.40 0.47 -2.08% 11,001 129,122
Jul 03 97.26% 0.48 0.45 0.48 0.00% 8,870 9,120
Jul 02 33.06% 0.50 0.42 0.48 +6.67% 20,395 61,695
Jul 01 46.79% 0.50 0.41 0.45 -4.26% 27,111 57,941
AI
Market Data 
Markets 
