Detailed Quote:JBII
JBI INC NEW
0.10Down -0.005 (-4.76 %)AS OF 3:59:53PM ET 12/31/2013
Last Trade 0.10
Trade Time 3:59:53pm ET
Change -0.005
% Change -4.76%
Open 0.10
Day High 0.113
Day Low 0.0911 ** 52 week low reset
Previous Close
12/30/2013 0.105
52-Week High
01/30/2013 1.49
52-Week Low
12/31/2013 0.0911
Price Performance (Last 52 Weeks)
12/30/2013 -87.04%
Volume 647,755
Volume (10 day Average) 187,132
Volume (90 day Average) 156,029
notes: volume @
9:48:38
JBII >> volume 48,099
JBII >> Volume 73,099
10:02:10
JBII >> Volume 116,599
10:15:01
JBII >> Volume 123,684
10:39:04
JBII >> Volume 217,984
11:17:10
JBII >> Volume 239,449
20131231|JBII|64785|0|647729|O 10%
it was a pleasure watching legit bids hit the ask and noting naughty nite's *reaction* .. running on fumes comes to mind ..
and for those who provided *legit* bid support >> another round of thanks ..
(goal for yesterday's close was .089 via *resets*)
*wash trading entity* can't trade/sell to themselves if they can't
control the bid and ask
i know of one legit sell of 15532 shares @ $0.10 done within last 2 hours of the day
JBII >> trades >> 12.31.13 .. ;)
$0.10 6,026 OTO 15:59:53
$0.10 1,700 OTO 15:58:33
$0.096 4,500 OTO 15:58:06
$0.10 3,000 OTO 15:56:17
$0.10 9,000 OTO 15:54:03
$0.10 1,000 OTO 15:52:44
$0.10 1,000 OTO 15:52:29 ** long's buy @ bid
$0.10 4,000 OTO 15:50:58 ** long's buy @ bid
$0.105 1,171 OTO 15:49:10
$0.10 500 OTO 15:40:00
$0.10 500 OTO 15:35:16
$0.0956 3,974 OTO 15:33:52
$0.0956 10,000 OTO 15:33:46 ** long's buy
$0.10 13,500 OTO 15:28:53 ** long's buy (NC on size shown) ;)
$0.10 1,026 OTO 15:26:52 hmmm
$0.10 26 OTO 15:26:43 ** long's buy *split* out
$0.10 6,400 OTO 15:26:43 ** long's buy
$0.10 5,000 OTO 15:26:42
$0.1001 10,000 OTO 15:26:11
$0.105 4,000 OTO 15:24:44
$0.10 5,000 OTO 15:24:36
$0.1001 5,000 OTO 15:24:34
$0.1013 5,000 OTO 15:24:29
$0.1014 10,000 OTO 15:24:20
$0.105 700 OTO 15:22:49
$0.105 10,000 OTO 15:22:36
$0.105 2,000 OTO 15:19:55
$0.105 500 OTO 15:18:45
$0.1011 25,000 OTO 15:15:04
$0.1075 500 OTO 15:02:15
$0.1031 12,500 OTO 15:01:45
$0.1075 5,000 OTO 15:01:03
$0.1031 10,000 OTO 15:00:28
$0.1075 5,000 OTO 15:00:28
$0.1075 9,194 OTO 14:59:56
$0.1025 7,500 OTO 14:55:01 ** long's buy
$0.10 600 OTO 14:50:14
$0.10 3,574 OTO 14:49:25 ** long's buy
$0.10 9,900 OTO 14:49:11 ** long's buy
$0.10 2,426 OTO 14:48:05
$0.10 9,067 OTO 14:48:05
$0.10 6,465 OTO 14:45:52
$0.10 1,000 OTO 14:43:17
$0.10 1,000 OTO 14:42:13
$0.0995 1,000 OTO 14:35:40
$0.10 500 OTO 14:29:22
$0.10 500 OTO 14:28:59
$0.0995 1,000 OTO 14:27:26
$0.0995 10,000 OTO 14:27:03
$0.093 5,000 OTO 14:21:55 ** long's at bid (partial)
$0.093 24,000 OTO 14:20:31 ** long's at bid (partial)
$0.0932 1,000 OTO 14:20:22
$0.0932 30,000 OTO 14:18:04
$0.0931 10,000 OTO 13:51:24
$0.0995 1,500 OTO 13:41:34
$0.0995 20,000 OTO 13:31:22
$0.10 750 OTO 13:18:54
$0.10 7,000 OTO 13:18:42
$0.0931 7,304 OTO 13:18:13
$0.0931 1,303 OTO 13:17:46
$0.10 2,500 OTO 13:16:57
$0.10 15,000 OTO 13:16:50
$0.10 500 OTO 13:13:36
$0.10 500 OTO 13:13:36
$0.0931 15,000 OTO 13:02:58
$0.095 10,000 OTO 13:02:48
$0.095 800 OTO 13:00:10
$0.095 5,200 OTO 12:55:07
$0.10 4,700 OTO 12:21:34
$0.1047 7,500 OTO 11:17:10
$0.1025 7,500 OTO 11:17:07
$0.1047 6,465 OTO 11:05:14
$0.1048 2,000 OTO 10:39:04
$0.0911 5,863 OTO 10:36:26
$0.095 12,500 OTO 10:36:21 ** long's buy
$0.096 10,000 OTO 10:36:20
$0.095 2,007 OTO 10:36:20 ** long's buy
$0.096 10,000 OTO 10:36:11
$0.096 10,000 OTO 10:36:07
$0.10 1,700 OTO 10:36:02
$0.10 10,000 OTO 10:36:02
$0.10 29,230 OTO 10:36:00 ** long's 9230 (70 filled at open) bundled into trade
$0.10 1,000 OTO 10:35:53
$0.105 2,086 OTO 10:15:01
$0.105 4,999 OTO 10:14:46
$0.1001 1,500 OTO 10:02:10
$0.1001 1,600 OTO 10:01:19
$0.105 40,400 OTO 10:01:14
$0.105 10,000 OTO 09:56:17
$0.11 15,000 OTO 09:56:16
$0.11 5,000 OTO 09:48:38
$0.113 5,000 OTO 09:42:05
$0.11 5,000 OTO 09:41:56
$0.11 5,000 OTO 09:41:48
$0.105 2,300 OTO 09:31:38
$0.105 14,705 OTO 09:31:36
$0.11 2,000 OTO 09:30:20 ** long's buy
$0.106 494 OTO 09:30:08
$0.106 2,500 OTO 09:30:08
$0.10 6,100 OTO 09:30:04 ** 2 long's (3030 and 70 = 3100) bundled into *reset* at open
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=95427653
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=95429752
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=95432777
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=95432847
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=95447495
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=95448114
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=95450112
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=95457361
my apologies if i've missed anyone's fill
reminder: record setting *legal* shorts reported >> (evah for JBII)
aka >> 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
DEC 2013 >> JBII >> Historical PPS
Date Open High Low Close Volume
12/31/13 0.10 0.113 0.0911 0.10 647,755
12/30/13 0.1155 0.1195 0.105 0.105 388,920
12/27/13 0.118 0.12 0.116 0.119 166,161
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
Tue, Dec 31,2013 0.113 0.911 647729 64785 10%
Mon, Dec 30,2013 0.1195 0.105 388920 63000 16.62%/18.79%
Fri, Dec 27,2013 0.12 0.116 166161 10000 6%
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%
Hapyy New Year to all JBI investors .. 
AI
Market Data 
Markets 
