Detailed Quote:JBII
JBI INC NEW
0.2099Up 0.0154 (7.92 %)AS OF 3:58:21PM ET 02/13/2014
Last Trade 0.2099
Trade Time 3:58:21pm ET
Change 0.0154
% Change 7.92%
Open 0.1945
Day High 0.22
Day Low 0.19
Previous Close
02/12/2014 0.1945
52-Week High
02/26/2013 1.08
52-Week Low
01/14/2014 0.06
Price Performance (Last 52 Weeks)
02/12/2014 -76.57%
Volume 313,790
Volume (10 day Average) 278,300
Volume (90 day Average) 217,237
** uncorrected version ..
20140213|JBII|96547|0|313642|O 30.78%
148 shares MIA
IB >> all day
Symbol: JBII
Availability: 100'000
Exchanges: PINK
JBII >> trades >> 2.13.14
spot the obvious ..
$0.2099 200 OTO 15:58:21
$0.21 200 OTO 15:56:49
$0.2099 1,101 OTO 15:55:52
$0.205 6,425 OTO 15:52:25
$0.2099 1,400 OTO 15:39:35
$0.2099 10,000 OTO 15:36:32
$0.21 200 OTO 15:34:29
$0.21 200 OTO 15:34:23
$0.21 100 OTO 15:34:23
$0.205 4,299 OTO 15:33:44
$0.205 2,700 OTO 15:33:34
$0.205 20,000 OTO 15:31:34
$0.21 200 OTO 15:02:28
$0.205 1,150 OTO 14:59:50
$0.205 1,000 OTO 14:56:35
$0.205 1,500 OTO 14:53:34
$0.205 5,000 OTO 14:52:46
$0.21 400 OTO 14:45:27
$0.21 200 OTO 14:38:04
$0.205 10,000 OTO 14:16:00
$0.205 6,500 OTO 14:15:43
$0.201 6,500 OTO 14:15:38
$0.205 1,000 OTO 13:54:13
$0.205 3,500 OTO 13:40:14
$0.209 5,000 OTO 13:38:28
$0.209 3,500 OTO 13:38:15
$0.209 1,500 OTO 13:38:15
$0.205 3,500 OTO 13:26:45
$0.21 5,000 OTO 13:19:48
$0.21 200 OTO 13:11:59
$0.205 20,000 OTO 13:10:40 ** long's
$0.205 1,000 OTO 13:10:05
$0.205 9,000 OTO 13:03:29
$0.215 2,000 OTO 12:45:46
$0.215 2,500 OTO 12:10:14
$0.215 10,000 OTO 12:10:08
$0.215 200 OTO 12:10:02
$0.21 10,000 OTO 12:08:10
$0.212 3,970 OTO 12:04:15
$0.212 5,000 OTO 12:02:54
$0.212 6,000 OTO 12:02:45
$0.212 10,000 OTO 12:02:18
$0.21 2,500 OTO 11:58:55
$0.21 1,300 OTO 11:46:48
$0.21 1,321 OTO 11:45:08
$0.201 1 OTO 11:11:08
$0.201 22 OTO 11:06:50
$0.215 1,105 OTO 11:04:26
$0.215 200 OTO 11:03:58
$0.215 1,250 OTO 11:03:58
$0.20 1,240 OTO 11:03:56
$0.20 2,010 OTO 11:03:39
$0.205 1,050 OTO 11:02:20
$0.205 1,050 OTO 11:02:20
$0.215 4,246 OTO 11:00:14
$0.215 5,000 OTO 10:53:57
$0.215 2,500 OTO 10:50:06
$0.22 1,500 OTO 10:46:44
$0.22 700 OTO 10:45:52
$0.22 13,500 OTO 10:45:50
$0.215 2,500 OTO 10:45:21
$0.21 2,500 OTO 10:42:39
$0.21 2,500 OTO 10:42:33
$0.21 1,000 OTO 10:39:29
$0.205 1,000 OTO 10:35:54
$0.205 2,500 OTO 10:35:49
$0.205 2,500 OTO 10:34:46
$0.205 10,000 OTO 10:34:14
$0.205 4,000 OTO 10:31:55
$0.205 200 OTO 10:12:34
$0.20 4,300 OTO 10:12:18
$0.20 17,700 OTO 10:10:34
$0.195 5,000 OTO 10:10:06
$0.1945 75 OTO 10:09:24
$0.192 5,000 OTO 10:09:17
$0.1945 125 OTO 09:44:15
$0.1945 200 OTO 09:41:56
$0.19 15,000 OTO 09:40:49
$0.19 5,000 OTO 09:39:18
$0.1945 50 OTO 09:30:08
$0.1945 10,000 OTO 09:30:02?
Date Open High Low Close Volume
02/13/14 0.1945 0.22 0.19 0.2099 313,790
02/12/14 0.18 0.20 0.18 0.1945 213,192 ** 7k t trades
02/11/14 0.176 0.183 0.166 0.1815 72,799
02/10/14 0.185 0.185 0.165 0.175 133,101
02/07/14 0.164 0.18 0.162 0.17 105,425
02/06/14 0.195 0.20 0.1515 0.165 208,228 ** 30k t trades
02/05/14 0.20 0.2195 0.175 0.19 334,042
02/04/14 0.14 0.251 0.14 0.20 677,681
02/03/14 0.11 0.13 0.11 0.13 380,527
01/31/14 0.09 0.11 0.0871 0.106 516,105
01/30/14 0.09 0.09 0.085 0.0855 141,902
01/29/14 0.09 0.09 0.085 0.09 136,161
01/28/14 0.09 0.09 0.0855 0.088 77,830
01/27/14 0.0879 0.09 0.086 0.089 144,093
01/24/14 0.089 0.089 0.084 0.085 179,257
01/23/14 0.0836 0.0945 0.0801 0.089 172,245
01/22/14 0.09 0.09 0.0716 0.09 227,660
01/21/14 0.089 0.095 0.0865 0.09 237,110
01/17/14 0.0785 0.099 0.0751 0.095 432,628
01/16/14 0.0699 0.079 0.0699 0.0785 241,550
01/15/14 0.065 0.079 0.0624 0.0699 318,788
01/14/14 0.07 0.079 0.06 0.065 639,485
01/13/14 0.081 0.09 0.0601 0.07 610,055
01/10/14 0.0885 0.0895 0.081 0.081 348,380
01/09/14 0.095 0.105 0.081 0.082 574,549
01/08/14 0.10 0.11 0.0942 0.10 250,424
01/07/14 0.096 0.11 0.094 0.10 492,408
01/06/14 0.114 0.114 0.096 0.105 384,654
01/03/14 0.10 0.105 0.10 0.105 79,886
01/02/14 0.095 0.115 0.095 0.096 227,081
and who can forget the *stress* so skilfully hidden in arrears ;)
it certainly explains those *CONtracts* ..
eye popping and record setting re: JBII >> another round upcoming
Short Sales
Date Sht Int % Change Avg Daily Vol
Jan 31, 2014 26,647 -92.20 227,867
Jan 15, 2014 341,500 392.25 392,571
Dec 31, 2013 69,375 -79.06 228,988
Dec 13, 2013 331,245 1,314.43 221,842
Nov 29, 2013 23,419 17.74 164,142
AI
