Detailed Quote:JBII
JBI INC NEW
0.1211Down -0.0379 (-23.84 %)AS OF 3:57:30PM ET 12/16/2013
Last Trade 0.1211
Trade Time 3:57:30pm ET
Change -0.0379
% Change -23.84%
Open 0.16
Day High 0.16
Day Low 0.12
Previous Close
12/13/2013 0.159
52-Week High
01/30/2013 1.49
52-Week Low
12/05/2013 0.1101
Price Performance (Last 52 Weeks)
12/13/2013 -77.92%
Volume 368,117
Volume (10 day Average) 221,880
Volume (90 day Average) 145,513
20131216|JBII|63615|0|368117|O 17.28%
NOTE to SELF: post >> 252737
JBII >> trades >> 12.16.13 .. ;)
$0.1211 1,000 OTO 15:57:30 @ bid
$0.1255 5,000 OTO 15:56:48 @ bid
$0.122 1,000 OTO 15:43:17 @ bid
$0.1211 3,000 OTO 15:26:20 @ bid
$0.13 2,000 OTO 15:17:37 @ UC ask
$0.12 35,000 OTO 15:10:39
$0.13 6,500 OTO 14:47:10
$0.13 3,000 OTO 14:46:12
$0.13 10,000 OTO 14:44:56
$0.13 7,830 OTO 14:37:40
$0.1325 9,500 OTO 14:36:30 ** long's bid @ bid
$0.133 12,500 OTO 14:05:22
$0.145 300 OTO 13:54:09
$0.133 7,500 OTO 13:14:17
$0.133 2,500 OTO 13:13:30
$0.149 500 OTO 12:48:11
$0.132 30,000 OTO 12:36:34
$0.134 10,000 OTO 12:35:32
$0.1342 22,000 OTO 12:35:24
$0.149 2,500 OTO 12:02:16
$0.149 5,000 OTO 12:02:07
$0.15 500 OTO 11:44:35
$0.13 10,000 OTO 11:40:39
$0.15 25,000 OTO 11:40:27
$0.13 5,000 OTO 11:37:33
$0.146 10,000 OTO 11:37:29
$0.146 10,000 OTO 11:35:47
$0.15 1,900 OTO 11:35:34
$0.15 3,000 OTO 11:30:13
$0.15 5,315 OTO 11:24:50 *** reg sho
$0.15 2,800 OTO 11:14:53
$0.15 17,500 OTO 11:14:46
$0.15 11,100 OTO 11:14:40
$0.155 4,500 OTO 11:01:25
$0.155 5,000 OTO 11:01:22
$0.155 5,000 OTO 10:58:52
$0.16 700 OTO 10:58:12
$0.155 622 OTO 10:53:12
$0.15 13,900 OTO 10:48:13
$0.155 6,100 OTO 10:48:13
$0.155 3,900 OTO 10:23:17
$0.16 2,000 OTO 10:00:22
$0.16 2,000 OTO 10:00:19
$0.16 4,000 OTO 09:58:24
$0.16 1,500 OTO 09:55:29
$0.15 5,000 OTO 09:31:52
$0.151 15,000 OTO 09:31:31
$0.16 1,050 OTO 09:30:07
$0.16 19,100 OTO 09:30:06
DEC 2013 >> Historical PPS
Date Open High Low Close Volume
12/16/13 0.16 0.16 0.12 0.1211 368,117
12/13/13 0.151 0.17 0.151 0.159 132,200
12/12/13 0.145 0.17 0.145 0.16 149,533
12/11/13 0.145 0.17 0.145 0.151 234,625
12/10/13 0.1155 0.15 0.115 0.145 510,326
12/09/13 0.12 0.125 0.1185 0.12 175,815
12/06/13 0.1175 0.13 0.115 0.115 180,723
12/05/13 0.132 0.133 0.1101 0.115 300,516
12/04/13 0.14 0.14 0.132 0.132 176,531
12/03/13 0.137 0.145 0.135 0.14 156,328
12/02/13 0.145 0.145 0.137 0.14 202,199
REG SHO %s
Mon, Dec 16,2013 0.16 0.12 368117 63615 17.28%
Fri, Dec 13,2013 0.17 0.151 132200 55000 41.60%
Thu, Dec 12,2013 0.17 0.145 149316 17100 11.45%
Wed, Dec 11,2013 0.17 0.145 234625 50031 21.32%
Tue, Dec 10,2013 0.15 0.115 510326 195077 38.60%/39.20%
Mon, Dec 9, 2013 0.125 0.1185 175685 39450 22.45%
Fri, Dec 6, 2013 0.130 0.115 180723 74020 40.95%
Thu, Dec 5, 2013 0.133 0.1101 300516 109400 36.40%
Wed, Dec 4, 2013 0.140 0.132 176531 71199 40.33%
Tue, Dec 3, 2013 0.145 0.135 156328 80822 51.70%
Mon, Dec 2, 2013 0.145 0.137 202199 58500 28.93%
AI
Market Data 
Markets 
