Detailed Quote:JBII
JBI INC NEW
0.12Down -0.01 (-7.69 %)AS OF 3:55:46PM ET 12/26/2013
Last Trade 0.12
Trade Time 3:55:46pm ET
Change -0.01
% Change -7.69%
Open 0.12
Day High 0.13
Day Low 0.116
Previous Close
12/24/2013 0.13
52-Week High
01/30/2013 1.49
52-Week Low
12/05/2013 0.1101
Price Performance (Last 52 Weeks)
12/24/2013 -83.54%
Volume 261,764
Volume (10 day Average) 157,084
Volume (90 day Average) 147,995
20131226|JBII|18499|0|261764|O 7%
JBII >> trades >> 12.26.13 .. spot the obvious on this *volume* day ;)
gotta love that *wishy/washy*
if i had to guess reg sho today >> it's the last 3 trades @ 12c
the 100 @ 116c .. the 249 and 850 @ 13c and the 300 @ 12c
but feel free to slot in your take
$0.12 7,000 OTO 15:55:46 ** long's
$0.12 5,000 OTO 15:52:39 ** long's
$0.12 5,000 OTO 15:52:27 ** long's
$0.119 351 OTO 15:50:58
$0.12 2,400 OTO 15:29:39
$0.12 4,000 OTO 15:25:22
$0.12 300 OTO 15:22:21
$0.12 15,000 OTO 15:21:07
$0.13 400 OTO 15:19:46
$0.12 9,000 OTO 15:18:38
$0.12 1,000 OTO 15:18:33
$0.13 4,600 OTO 15:18:30
$0.12 10,000 OTO 15:15:47
$0.13 200 OTO 15:11:42
$0.12 300 OTO 15:11:36
$0.12 5,000 OTO 15:11:19
$0.12 5,000 OTO 15:07:53
$0.12 475 OTO 15:03:05
$0.13 200 OTO 14:43:31
$0.12 5,000 OTO 14:42:20
$0.12 275 OTO 14:40:00
$0.125 5,000 OTO 14:25:41
$0.13 249 OTO 14:14:34
$0.13 850 OTO 14:14:34
$0.125 10,000 OTO 14:08:30
$0.13 10,000 OTO 14:03:29
$0.125 800 OTO 14:03:26
$0.13 5,000 OTO 14:00:24
$0.12 5,000 OTO 13:59:04
$0.1201 20,000 OTO 13:58:56
$0.1275 200 OTO 13:47:02
$0.1201 1,900 OTO 13:30:14
$0.1201 100 OTO 13:28:08
$0.1275 500 OTO 13:21:25
$0.1201 10,965 OTO 13:11:23
$0.13 500 OTO 11:07:14
$0.12 35,000 OTO 11:06:13
$0.1201 5,000 OTO 11:06:08
$0.1201 10,000 OTO 11:05:46
$0.1275 500 OTO 11:05:08
$0.12 5,000 OTO 10:49:43
$0.12 5,000 OTO 10:47:15
$0.12 5,000 OTO 10:46:55
$0.118 2,000 OTO 10:44:54
$0.12 4,900 OTO 10:41:37
$0.12 4,800 OTO 10:35:06?
$0.12 5,000 OTO 10:34:54
$0.12 5,000 OTO 10:21:05
$0.12 2,000 OTO 10:16:50
$0.118 1,000 OTO 10:12:51
$0.1161 10,000 OTO 09:43:42
$0.1161 4,900 OTO 09:43:29
$0.116 100 OTO 09:40:32 ** long's partial
$0.12 4,999 OTO 09:32:05?
>> er >> *legal* short info *reported* since mid OCT 2013
also titled >> PROs got PROBs
Date Sht Int % Change Avg Vol
Dec 13, 2013 331,245 1,314.43 221,842
Nov 29, 2013 23,419 17.74 164,142
Nov 15, 2013 19,890 0.33 265,268
Oct 31, 2013 19,825 0.69 89,653
Oct 15, 2013 19,690 -2.48 93,388
http://www.otcmarkets.com/stock/JBII/short-sales
DEC 2013 >> Historical PPS
Date Open High Low Close Volume
12/26/13 0.12 0.13 0.116 0.12 261,764
12/24/13 0.126 0.13 0.12 0.13 107,346
12/23/13 0.126 0.138 0.126 0.128 70,576
12/20/13 0.126 0.13 0.122 0.125 57,750
12/19/13 0.15 0.15 0.122 0.122 26,030
12/18/13 0.13 0.15 0.121 0.13 214,680
12/17/13 0.135 0.135 0.121 0.13 209,980
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
Thu, Dec 26,2013 0.13 0.116 261764 18499 7%
Tue, Dec 24,2013 0.13 0.12 107346 5000 4.65%
Mon, Dec 23,2013 0.138 0.126 70481 12980 18.41%
Fri, Dec 20,2013 0.13 0.122 57750 4000 6.92%
Thu, Dec 19,2013 0.15 0.122 26030 zero reported
Wed, Dec 18,2013 0.15 0.121 135550 46500 34.30%/58.51%
Tue, Dec 17,2013 0.135 0.121 209980 3450 1.64%
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%
cipher it's the key .. :) 
AI
Market Data 
Markets 
