Detailed Quote:JBII
JBI INC NEW
0.188Down -0.0219 (-10.43 %)AS OF 3:47:00PM ET 02/14/2014
Last Trade 0.188
Trade Time 3:47:00pm ET
Change -0.0219
% Change -10.43%
Open 0.2099
Day High 0.2099
Day Low 0.1805
Previous Close
02/13/2014 0.2099
52-Week High
02/26/2013 1.08
52-Week Low
01/14/2014 0.06
Price Performance (Last 52 Weeks)
02/13/2014 -75.31%
Volume 150,456
Volume (10 day Average) 295,489
Volume (90 day Average) 218,231
12:01:18
** uncorrected version
20140214|JBII|40347|0|149404|O 27%
1,000 shares t trade (52 MIA) = 27.51%
IB >> all day
Symbol: JBII
Availability: 100'000
Exchanges: PINK
** http://investorshub.advfn.com/boards/read_msg.aspx?message_id=97336668
JBII >> trades >> 2.14.14 .. spot the obvious
t$0.188 1,000 OTO 16:00:17 (t trade)
$0.188 200 OTO 15:47:00
$0.1805 8,000 OTO 15:46:14
$0.188 3,670 OTO 15:30:12 ** see above
$0.188 1,553 OTO 15:20:20
$0.188 500 OTO 15:19:41
$0.188 10,000 OTO 15:19:20
$0.191 5,000 OTO 15:02:21
$0.195 10,000 OTO 14:17:42
$0.20 200 OTO 14:17:24
$0.195 5,000 OTO 14:16:13 ** long's
$0.195 6,038 OTO 14:01:52
$0.20 100 OTO 13:58:38
$0.195 10,000 OTO 13:51:55 ** long's
$0.1955 2,462 OTO 13:51:48
$0.2016 38 OTO 13:51:48
$0.195 10,000 OTO 13:51:33 ** long's 2500 bundled into (7500)
$0.1955 1,286 OTO 13:36:50
$0.1982 14 OTO 13:36:05
$0.1955 1,500 OTO 13:29:59
$0.20 2,500 OTO 13:29:55
$0.205 195 OTO 13:29:11
$0.20 1,590 OTO 13:28:41
$0.20 2,500 OTO 13:27:27
$0.20 2,010 OTO 13:27:13
$0.20 5,000 OTO 13:27:13
$0.201 10,000 OTO 13:27:11 ** long's @ bid
$0.2015 2,500 OTO 13:26:34
$0.2016 11,400 OTO 13:26:20 ** long's 1438 bundled into (9962)
$0.208 200 OTO 13:01:12
$0.2015 1,500 OTO 12:36:00
$0.2098 4,292 OTO 11:02:57
$0.2098 7,000 OTO 10:39:12 ** long's 5007 bundled into @ ask NC (TEJS) (1993)
$0.2098 7,000 OTO 10:32:33
$0.2098 500 OTO 10:31:23
$0.2098 200 OTO 10:31:23 @ UC ask NC
$0.2001 2,400 OTO 10:21:17
$0.2015 2,500 OTO 10:21:11
$0.2099 200 OTO 10:02:08
$0.2015 7,158 OTO 10:00:49
$0.2099 750 OTO 10:00:48
$0.2099 500 OTO 09:54:25
$0.2099 2,000 OTO 09:30:33 @ ask NC (CDEL)
apologies if i've missed anyone
Date Open High Low Close Volume
02/14/14 0.2099 0.2099 0.1805 0.188 150,456 ** 1k t trade
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
