InvestorsHub Logo
Boards
News
Market Data
Markets
Discover
Discover
AI Subscribe Login/Register account icon
S&P 500
5,751.13
(
0.97%
)
US TECH 100
19,560.00
(
1.43%
)
Dow Jones
42,080.37
(
0.30%
)
Brent Oil
77.35
(
-4.44%
)
Bitcoin
62,220.23
(
0.00%
)

Replies to post #433 on Ocata Therapeutics Inc fka OCAT

Replies to #433 on Ocata Therapeutics Inc fka OCAT
icon url

jabberstox

08/24/06 12:17 AM

#434 RE: croampe #433

croam....go to freerealtime.com it will list all of them......and there are alot to go thru....good luck with that one
icon url

Joker86

08/24/06 12:18 AM

#435 RE: croampe #433

that's wired i didn't have any problems when it clear on the second dip i kept puting buys in every 5 secs and finally it let me order go threw in the 70's were i bought in and didn't have any problems after that, bids and ask prices were fine on my sreamer, sry you didn't get in. sry don't have buys and sells. someone here should prob. though.
icon url

skipdeez

08/24/06 12:25 AM

#438 RE: croampe #433

No, but I can tell you that I had a limit order in at $1.25, and it got filled at $1.11, I was stoked!
icon url

letstrade

08/24/06 2:01 AM

#467 RE: croampe #433

I was wondering what in the hell all the 1.11 sells were about. There was a lot of them and like you said the price was like 1.25 to 1.60 and the 1.11 sells just kept coming.
icon url

sublime

08/24/06 5:10 AM

#480 RE: croampe #433

#1 Historical Time & Sales
Stock Symbol Trade Date Price Range Trade Size Trades per Page
Min Max Min Max (Max 400)

ACTC(2006/08/23)
Time (EST) Volume Price Exchange Bought/Sold Tran/Type Legend
16:55:06 500 1.38 - OTCBB ?1 (SF)
16:03:21 400 1.83 - OTCBB T (F)
16:03:21 1000 1.83 - OTCBB T (F)
16:03:21 2500 1.83 - OTCBB T (F)
16:02:36 500 1.86 + OTCBB ?1 (SF)
16:02:33 2000 1.82 + OTCBB T (F)
16:00:57 11000 1.80 - OTCBB T (F)
16:00:51 2500 1.83 - OTCBB T (F)
16:00:39 3800 1.83 - OTCBB T (F)
16:00:33 4000 1.83 - OTCBB T (F)
16:00:27 2000 1.83 - OTCBB T (F)
16:00:06 2000 1.83 - OTCBB T (F)
16:00:06 1000 1.84 + OTCBB T (F)
16:00:00 1500 1.83 + OTCBB
16:00:00 1500 1.81 - OTCBB
15:59:57 200 1.82 - OTCBB
15:59:57 320 1.83 + OTCBB
15:59:57 2000 1.82 - OTCBB
15:59:57 100 1.82 - OTCBB
15:59:54 1500 1.83 + OTCBB
15:59:54 1500 1.83 + OTCBB
15:59:54 3000 1.82 - OTCBB
15:59:54 1000 1.83 + OTCBB
15:59:54 1000 1.81 - OTCBB
15:59:48 1000 1.82 + OTCBB
15:59:48 500 1.82 + OTCBB
15:59:48 320 1.82 + OTCBB
15:59:48 1180 1.82 + OTCBB
15:59:48 900 1.82 + OTCBB
15:59:48 2000 1.82 + OTCBB
15:59:48 100 1.82 + OTCBB
15:59:48 1500 1.81 - OTCBB
15:59:48 500 1.82 + OTCBB
15:59:48 5000 1.81 - OTCBB
15:59:48 3000 1.81 - OTCBB
15:59:48 2000 1.82 + OTCBB
15:59:45 2000 1.81 - OTCBB
15:59:39 200 1.82 + OTCBB
15:59:39 1000 1.82 + OTCBB
15:59:39 1000 1.81 + OTCBB
15:59:36 1500 1.8099 - OTCBB
15:59:36 2500 1.8099 - OTCBB
15:59:33 400 1.8099 - OTCBB
15:59:33 400 1.81 + OTCBB
15:59:30 5000 1.81 + OTCBB
15:59:30 5000 1.8099 - OTCBB
15:59:27 12500 1.81 + OTCBB
15:59:27 12500 1.8099 - OTCBB
15:59:27 1000 1.8099 - OTCBB
15:59:27 1000 1.81 + OTCBB
15:59:15 500 1.81 + OTCBB
15:59:09 5000 1.81 + OTCBB
15:59:09 280 1.81 + OTCBB
15:59:09 5280 1.805 - OTCBB
15:59:09 1000 1.81 + OTCBB
15:59:09 300 1.81 + OTCBB
15:59:06 1000 1.81 + OTCBB
15:59:06 6000 1.80 - OTCBB
15:59:03 1000 1.81 + OTCBB
15:59:03 1000 1.81 + OTCBB
15:59:03 1000 1.805 + OTCBB
15:59:03 1000 1.80 - OTCBB
15:59:03 500 1.805 - OTCBB
15:59:03 500 1.81 + OTCBB
15:59:03 500 1.80 - OTCBB
15:59:00 700 1.81 + OTCBB
15:58:54 2000 1.81 + OTCBB
15:58:54 1000 1.81 + OTCBB
15:58:54 1000 1.80 - OTCBB
15:58:51 400 1.81 + OTCBB
15:58:51 1100 1.81 + OTCBB
15:58:51 500 1.81 + OTCBB
15:58:51 2000 1.80 - OTCBB
15:58:48 500 1.81 + OTCBB
15:58:48 500 1.81 + OTCBB
15:58:48 1000 1.80 - OTCBB
15:58:48 1000 1.81 + OTCBB
15:58:48 500 1.81 + OTCBB
15:58:48 500 1.81 + OTCBB
15:58:48 2000 1.80 - OTCBB
15:58:48 1000 1.81 + OTCBB
15:58:45 500 1.80 - OTCBB
15:58:45 2000 1.81 + OTCBB
15:58:45 2000 1.80 - OTCBB
15:58:45 500 1.81 + OTCBB
15:58:45 500 1.80 - OTCBB
15:58:39 1000 1.81 + OTCBB
15:58:39 500 1.80 - OTCBB
15:58:30 500 1.81 + OTCBB
15:58:21 10000 1.78 - OTCBB
15:58:18 500 1.81 + OTCBB
15:58:15 8550 1.80 - OTCBB
15:58:15 1450 1.80 - OTCBB
15:58:15 500 1.81 + OTCBB
15:58:12 500 1.80 - OTCBB
15:58:12 500 1.81 + OTCBB
15:58:12 1000 1.80 - OTCBB
15:58:12 1000 1.81 + OTCBB
15:58:09 1000 1.81 + OTCBB
15:58:09 1000 1.80 - OTCBB
15:58:09 1000 1.81 + OTCBB
15:58:09 200 1.81 + OTCBB
15:58:09 300 1.81 + OTCBB
15:58:09 1000 1.81 + OTCBB
15:58:09 188 1.81 + OTCBB
15:58:09 312 1.81 + OTCBB
15:58:09 688 1.81 + OTCBB
15:58:09 550 1.81 + OTCBB
15:58:09 2000 1.80 - OTCBB
15:58:09 3000 1.80 - OTCBB
15:58:03 500 1.80 - OTCBB
15:58:00 4000 1.81 + OTCBB
15:58:00 1000 1.80 - OTCBB
15:58:00 1000 1.80 - OTCBB
15:58:00 5000 1.80 - OTCBB
15:58:00 5000 1.80 - OTCBB
15:57:57 3000 1.80 - OTCBB
15:57:57 1650 1.80 - OTCBB
15:57:57 450 1.80 - OTCBB
15:57:57 1000 1.80 - OTCBB
15:57:57 1450 1.81 + OTCBB
15:57:57 5000 1.80 - OTCBB
15:57:54 3000 1.80 - OTCBB
15:57:54 500 1.80 - OTCBB
15:57:51 500 1.80 - OTCBB
15:57:51 2000 1.80 - OTCBB
15:57:51 135 1.81 + OTCBB
15:57:51 2000 1.80 - OTCBB
15:57:51 1865 1.81 + OTCBB
15:57:51 135 1.81 + OTCBB
15:57:51 2000 1.80 - OTCBB
15:57:48 1200 1.80 - OTCBB
15:57:48 1000 1.80 - OTCBB
15:57:45 700 1.81 + OTCBB
15:57:45 500 1.81 + OTCBB
15:57:45 3000 1.81 + OTCBB
15:57:45 100 1.81 + OTCBB
15:57:45 300 1.81 + OTCBB
15:57:45 715 1.80 - OTCBB
15:57:45 100 1.81 + OTCBB
15:57:45 1000 1.81 + OTCBB
15:57:45 1100 1.81 + OTCBB
15:57:45 1000 1.80 - OTCBB
15:57:45 5100 1.80 - OTCBB
15:57:45 2000 1.80 - OTCBB
15:57:42 10000 1.80 - OTCBB
15:57:42 10000 1.81 + OTCBB
15:57:42 500 1.81 + OTCBB
15:57:39 1000 1.80 - OTCBB
15:57:39 2500 1.81 + OTCBB
15:57:39 1000 1.80 - OTCBB
15:57:39 100 1.80 - OTCBB
15:57:39 1000 1.80 - OTCBB
15:57:39 500 1.80 - OTCBB
15:57:39 100 1.81 + OTCBB
15:57:39 100 1.80 - OTCBB
15:57:39 1100 1.81 + OTCBB
15:57:39 500 1.81 + OTCBB
15:57:36 2500 1.81 + OTCBB
15:57:36 300 1.80 - OTCBB
15:57:36 300 1.81 + OTCBB
15:57:33 1000 1.80 - OTCBB
15:57:33 3000 1.81 + OTCBB
15:57:27 10000 1.78 - OTCBB
15:57:27 5000 1.81 + OTCBB
15:57:27 2500 1.80 - OTCBB
15:57:27 4000 1.80 - OTCBB
15:57:27 600 1.81 + OTCBB
15:57:27 325 1.81 + OTCBB
15:57:27 1000 1.80 - OTCBB
15:57:18 500 1.81 + OTCBB
15:57:15 1000 1.81 + OTCBB
15:57:15 1000 1.80 - OTCBB
15:57:12 1000 1.81 + OTCBB
15:57:12 1000 1.80 - OTCBB
15:57:12 2300 1.81 + OTCBB
15:57:06 2000 1.81 + OTCBB
15:57:06 2400 1.81 + OTCBB
15:57:06 200 1.81 + OTCBB
15:57:06 4000 1.81 + OTCBB
15:57:06 200 1.81 + OTCBB
15:57:06 2500 1.81 + OTCBB
15:57:06 600 1.81 + OTCBB
15:57:06 2000 1.81 + OTCBB
15:57:06 1000 1.81 + OTCBB
15:57:06 2500 1.81 + OTCBB
15:57:06 20000 1.8099 - OTCBB
15:57:06 2700 1.81 + OTCBB
15:57:06 900 1.81 + OTCBB
15:57:06 1000 1.81 + OTCBB
15:56:57 1000 1.81 + OTCBB
15:56:51 2500 1.81 + OTCBB
15:56:48 500 1.80 - OTCBB
15:56:48 1000 1.81 - OTCBB
15:56:39 1000 1.82 + OTCBB
15:56:39 1000 1.82 + OTCBB
15:56:39 4000 1.81 - OTCBB
15:56:39 1000 1.82 + OTCBB
15:56:30 1000 1.80 + OTCBB
15:56:27 4000 1.80 + OTCBB
15:56:24 9500 1.80 + OTCBB
15:56:24 200 1.80 + OTCBB
15:56:21 646 1.79 - OTCBB
15:56:21 1000 1.80 + OTCBB
15:56:18 500 1.80 + OTCBB
15:56:15 500 1.80 + OTCBB
15:56:15 500 1.80 + OTCBB
15:56:15 500 1.79 - OTCBB
15:56:12 500 1.80 + OTCBB
15:56:12 3500 1.80 + OTCBB
15:56:06 1000 1.80 + OTCBB
15:56:06 1000 1.80 + OTCBB
15:56:06 1000 1.80 + OTCBB
15:56:06 1000 1.79 + OTCBB
15:56:00 1000 1.79 + OTCBB
15:55:57 700 1.785 - OTCBB
15:55:48 500 1.785 - OTCBB
15:55:45 500 1.79 + OTCBB
15:55:45 500 1.79 + OTCBB
15:55:45 2000 1.78 - OTCBB
15:55:39 3000 1.7849 - OTCBB
15:55:39 1872 1.79 + OTCBB
15:55:39 1000 1.79 + OTCBB
15:55:39 128 1.79 + OTCBB
15:55:36 500 1.7849 - OTCBB
15:55:36 500 1.79 + OTCBB
15:55:30 500 1.785 + OTCBB
15:55:30 500 1.78 - OTCBB
15:55:24 1500 1.78 - OTCBB
15:55:24 1500 1.78 - OTCBB
15:55:24 1000 1.785 + OTCBB
15:55:24 1500 1.785 + OTCBB
15:55:24 1000 1.78 - OTCBB
15:55:24 1000 1.785 + OTCBB
15:55:24 2000 1.78 - OTCBB
15:55:24 128 1.785 + OTCBB
15:55:24 372 1.785 + OTCBB
15:55:24 500 1.785 + OTCBB
15:55:21 325 1.785 + OTCBB
15:55:21 675 1.785 + OTCBB
15:55:21 1000 1.78 - OTCBB
15:55:21 267 1.785 + OTCBB
15:55:21 733 1.785 + OTCBB
15:55:21 1000 1.78 - OTCBB
15:55:18 2000 1.785 + OTCBB
15:55:18 2000 1.78 - OTCBB
15:55:18 1000 1.78 - OTCBB
15:55:18 1000 1.78 - OTCBB
15:55:15 267 1.785 + OTCBB
15:55:15 1000 1.78 - OTCBB
15:55:15 1000 1.785 + OTCBB
15:55:15 983 1.785 + OTCBB
15:55:15 1250 1.78 - OTCBB
15:55:12 1000 1.785 + OTCBB
15:55:09 1000 1.785 + OTCBB
15:55:09 7500 1.785 + OTCBB
15:55:09 7500 1.78 - OTCBB
15:55:09 200 1.785 + OTCBB
15:55:06 2000 1.78 - OTCBB
15:55:03 700 1.785 + OTCBB
15:55:03 300 1.785 + OTCBB
15:55:03 1098 1.785 + OTCBB
15:55:03 500 1.785 + OTCBB
15:55:03 500 1.78 - OTCBB
15:55:03 2000 1.78 - OTCBB
15:55:03 2000 1.785 + OTCBB
15:55:03 1000 1.785 + OTCBB
15:55:03 1000 1.78 - OTCBB
15:55:03 550 1.78 - OTCBB
15:54:51 2500 1.79 + OTCBB
15:54:51 1000 1.785 + OTCBB
15:54:51 1000 1.78 - OTCBB
15:54:48 1000 1.78 - OTCBB
15:54:48 600 1.78 - OTCBB
15:54:42 402 1.785 + OTCBB
15:54:42 598 1.785 + OTCBB
15:54:42 2175 1.785 + OTCBB
15:54:42 125 1.785 + OTCBB
15:54:42 700 1.785 + OTCBB
15:54:42 3000 1.78 - OTCBB
15:54:39 500 1.785 + OTCBB
15:54:39 700 1.785 + OTCBB
15:54:39 1000 1.78 - OTCBB
15:54:39 300 1.785 + OTCBB
15:54:36 200 1.78 - OTCBB
15:54:36 200 1.785 + OTCBB
15:54:33 1500 1.785 + OTCBB
15:54:33 500 1.785 + OTCBB
15:54:33 2000 1.78 - OTCBB
15:54:33 500 1.79 + OTCBB
15:54:27 350 1.78 - OTCBB
15:54:27 650 1.78 - OTCBB
15:54:24 2000 1.79 + OTCBB
15:54:24 500 1.78 - OTCBB
15:54:24 500 1.79 + OTCBB
15:54:21 1500 1.79 + OTCBB
15:54:21 500 1.79 + OTCBB
15:54:21 500 1.79 + OTCBB
15:54:18 1000 1.79 + OTCBB
15:54:18 500 1.79 + OTCBB
15:54:18 1000 1.79 + OTCBB
15:54:18 750 1.79 + OTCBB
15:54:18 1250 1.79 + OTCBB
15:54:18 2000 1.78 - OTCBB
15:54:12 795 1.79 + OTCBB
15:54:12 1000 1.79 + OTCBB
15:54:12 705 1.79 + OTCBB
15:54:12 2500 1.78 - OTCBB
15:54:06 500 1.78 - OTCBB
15:54:06 1000 1.79 + OTCBB
15:53:51 1092 1.78 + OTCBB
15:53:48 1092 1.77 + OTCBB
15:53:45 1000 1.77 + OTCBB
15:53:42 1000 1.77 + OTCBB
15:53:36 5000 1.7699 - OTCBB
15:53:36 500 1.77 + OTCBB
15:53:30 500 1.77 + OTCBB
15:53:24 2500 1.77 + OTCBB
15:53:24 200 1.77 + OTCBB
15:53:24 200 1.7699 - OTCBB
15:53:24 2500 1.7699 - OTCBB
15:53:21 1000 1.77 + OTCBB
15:53:03 1000 1.77 + OTCBB
15:53:03 500 1.77 + OTCBB
15:53:03 2000 1.7699 - OTCBB
15:53:03 500 1.77 + OTCBB
15:53:00 1000 1.77 + OTCBB
15:53:00 500 1.77 + OTCBB
15:52:57 500 1.7699 + OTCBB
15:52:54 2500 1.76 - OTCBB
15:52:51 2500 1.76 - OTCBB
15:52:48 1000 1.77 + OTCBB
15:52:45 2500 1.77 + OTCBB
15:52:45 2500 1.76 - OTCBB
15:52:42 500 1.77 + OTCBB
15:52:42 20000 1.75 - OTCBB
15:52:42 930 1.77 + OTCBB
15:52:42 930 1.7699 - OTCBB
15:52:39 500 1.77 + OTCBB
15:52:39 2450 1.77 + OTCBB
15:52:36 2900 1.77 + OTCBB
15:52:36 550 1.77 + OTCBB
15:52:36 500 1.77 + OTCBB
15:52:36 3950 1.76 - OTCBB
15:52:33 500 1.77 + OTCBB
15:52:33 500 1.76 - OTCBB
15:52:33 4450 1.77 + OTCBB
15:52:33 550 1.77 + OTCBB
15:52:33 5000 1.76 - OTCBB
15:52:30 2000 1.77 + OTCBB
15:52:30 2500 1.77 + OTCBB
15:52:30 2500 1.77 + OTCBB
15:52:30 2500 1.76 - OTCBB
15:52:27 500 1.77 + OTCBB
15:52:27 500 1.76 - OTCBB
15:52:24 600 1.77 + OTCBB
15:52:24 600 1.76 - OTCBB
15:52:24 500 1.76 - OTCBB
15:52:21 1000 1.76 - OTCBB
15:52:21 500 1.76 - OTCBB
15:52:21 200 1.76 - OTCBB
15:52:15 850 1.77 + OTCBB
15:52:15 400 1.77 + OTCBB
15:52:15 1250 1.76 - OTCBB
15:52:03 500 1.77 + OTCBB
15:52:03 500 1.77 + OTCBB
15:52:03 1000 1.77 + OTCBB
15:52:03 1000 1.76 - OTCBB
15:51:57 5000 1.76 - OTCBB
15:51:51 500 1.775 + OTCBB
15:51:51 1000 1.77 + OTCBB ?1 (SF)
15:51:36 500 1.75 - OTCBB
15:51:36 500 1.76 + OTCBB
15:51:36 2500 1.76 + OTCBB
15:51:33 500 1.75 + OTCBB
15:51:33 500 1.725 - OTCBB
15:51:21 10000 1.74 - OTCBB
15:51:21 250 1.745 + OTCBB
15:51:15 1000 1.73 - OTCBB
15:51:12 500 1.74 + OTCBB
15:51:12 500 1.73 + OTCBB
15:51:00 600 1.73 + OTCBB
15:51:00 600 1.72 + OTCBB
15:50:42 800 1.72 + OTCBB
15:50:39 100 1.70 - OTCBB
15:50:36 500 1.91 + OTCBB (XF)
15:50:30 500 1.91 + OTCBB (XF)
15:50:30 2000 1.70 + OTCBB
15:50:30 1000 1.70 + OTCBB
15:50:30 1000 1.70 + OTCBB
15:50:27 800 1.70 + OTCBB
15:50:27 500 1.70 + OTCBB
15:50:27 1600 1.66 + OTCBB
15:50:27 1500 1.65 - OTCBB
15:50:27 150 1.66 - OTCBB
15:50:27 1700 1.67 - OTCBB
15:50:27 500 1.70 + OTCBB
15:50:27 900 1.70 + OTCBB
15:50:27 8971 1.65 - OTCBB
15:50:27 350 1.70 OTCBB
Historical Time & Sales
Stock Symbol Trade Date Price Range Trade Size Trades per Page
Min Max Min Max (Max 400)

ACTC(2006/08/23)
Time (EST) Volume Price Exchange Bought/Sold Tran/Type Legend
15:50:27 350 1.70 + OTCBB
15:50:27 4100 1.70 + OTCBB
15:50:27 5900 1.70 + OTCBB
15:50:27 100 1.70 + OTCBB
15:50:18 2000 1.65 - OTCBB
15:50:18 2000 1.695 + OTCBB
15:50:18 1100 1.65 - OTCBB
15:50:18 100 1.695 + OTCBB
15:50:18 2000 1.65 - OTCBB
15:50:18 900 1.695 + OTCBB
15:50:18 1100 1.695 + OTCBB
15:50:18 1000 1.695 + OTCBB
15:50:06 4500 1.65 - OTCBB
15:50:03 200 1.695 + OTCBB
15:50:03 200 1.69 - OTCBB
15:49:57 500 1.70 + OTCBB
15:49:54 2000 1.66 - OTCBB
15:49:54 100 1.66 - OTCBB
15:49:54 250 1.69 + OTCBB
15:49:45 1000 1.651 - OTCBB
15:49:36 1029 1.69 + OTCBB
15:49:36 8971 1.69 + OTCBB
15:49:36 10000 1.66 - OTCBB
15:49:30 2500 1.69 + OTCBB
15:49:30 2500 1.66 - OTCBB
15:49:30 1000 1.69 + OTCBB
15:49:30 1000 1.66 - OTCBB
15:49:30 5000 1.69 + OTCBB
15:49:30 5000 1.66 - OTCBB
15:49:27 4400 1.70 + OTCBB
15:49:27 1700 1.70 + OTCBB
15:49:24 215 1.6599 - OTCBB
15:49:24 215 1.66 + OTCBB
15:49:21 35900 1.65 - OTCBB
15:49:18 5000 1.651 - OTCBB
15:49:18 5000 1.66 + OTCBB
15:49:15 17500 1.65 - OTCBB
15:49:12 1000 1.66 + OTCBB
15:49:12 5000 1.66 + OTCBB
15:49:12 1000 1.66 + OTCBB
15:49:09 5000 1.66 + OTCBB
15:49:09 1500 1.66 + OTCBB
15:49:09 1000 1.651 - OTCBB
15:49:09 1000 1.66 + OTCBB
15:49:09 1000 1.66 + OTCBB
15:49:06 3109 1.651 - OTCBB
15:49:06 1891 1.651 - OTCBB
15:49:06 5000 1.66 + OTCBB
15:49:06 320 1.651 - OTCBB
15:49:06 100 1.651 - OTCBB
15:49:06 200 1.651 - OTCBB
15:49:06 1250 1.66 + OTCBB
15:49:06 500 1.66 + OTCBB
15:49:06 1000 1.66 + OTCBB
15:48:57 955 1.66 + OTCBB
15:48:57 500 1.66 + OTCBB
15:48:57 500 1.65 - OTCBB
15:48:54 500 1.66 + OTCBB
15:48:51 850 1.65 - OTCBB
15:48:51 290 1.65 - OTCBB
15:48:51 2500 1.66 + OTCBB
15:48:51 2500 1.66 + OTCBB
15:48:51 1010 1.65 - OTCBB
15:48:51 2500 1.66 + OTCBB
15:48:51 1000 1.65 - OTCBB
15:48:51 2010 1.66 + OTCBB
15:48:51 2500 1.66 + OTCBB
15:48:51 2500 1.66 + OTCBB
15:48:45 3500 1.65 - OTCBB
15:48:45 7000 1.65 - OTCBB
15:48:45 13000 1.66 + OTCBB
15:48:45 109 1.65 - OTCBB
15:48:45 109 1.66 + OTCBB
15:48:42 100 1.66 + OTCBB
15:48:42 490 1.66 + OTCBB
15:48:42 2500 1.66 + OTCBB
15:48:42 2000 1.66 + OTCBB
15:48:42 400 1.66 + OTCBB
15:48:42 1610 1.66 + OTCBB
15:48:42 2410 1.66 + OTCBB
15:48:42 890 1.66 + OTCBB
15:48:42 300 1.66 + OTCBB
15:48:42 250 1.66 + OTCBB
15:48:42 2000 1.66 + OTCBB
15:48:42 200 1.66 + OTCBB
15:48:42 2500 1.66 + OTCBB
15:48:42 5000 1.65 - OTCBB
15:48:42 109 1.66 + OTCBB
15:48:42 1891 1.66 + OTCBB
15:48:42 200 1.66 + OTCBB
15:48:42 300 1.66 + OTCBB
15:48:42 100 1.65 - OTCBB
15:48:42 519 1.66 + OTCBB
15:48:42 2000 1.65 - OTCBB
15:48:42 1422 1.66 + OTCBB
15:48:42 2699 1.65 - OTCBB
15:48:42 519 1.65 - OTCBB
15:48:42 109 1.66 + OTCBB
15:48:42 3600 1.65 - OTCBB
15:48:42 200 1.66 + OTCBB
15:48:42 250 1.65 - OTCBB
15:48:42 2000 1.65 - OTCBB
15:48:42 200 1.65 - OTCBB
15:48:42 200 1.65 - OTCBB
15:48:42 2500 1.66 + OTCBB
15:48:42 200 1.65 - OTCBB
15:48:42 300 1.65 - OTCBB
15:48:42 2000 1.65 - OTCBB
15:48:42 3922 1.65 - OTCBB
15:48:39 2500 1.66 + OTCBB
15:48:39 2500 1.66 + OTCBB
15:48:39 5000 1.65 - OTCBB
15:48:36 4000 1.65 - OTCBB
15:48:36 500 1.65 - OTCBB
15:48:33 1000 1.65 - OTCBB
15:48:33 1000 1.66 + OTCBB
15:48:33 1000 1.65 - OTCBB
15:48:33 1000 1.66 + OTCBB
15:48:27 1000 1.651 + OTCBB
15:48:09 1000 1.65 - OTCBB
15:48:09 250 1.66 + OTCBB
15:48:06 3000 1.65 - OTCBB
15:48:06 578 1.65 - OTCBB
15:48:06 1570 1.65 - OTCBB
15:48:06 3500 1.651 + OTCBB
15:48:06 1352 1.65 - OTCBB
15:48:03 1500 1.65 - OTCBB
15:48:00 2100 1.66 + OTCBB
15:48:00 500 1.65 - OTCBB
15:47:57 5000 1.65 - OTCBB
15:47:57 1000 1.65 - OTCBB
15:47:57 500 1.65 - OTCBB
15:47:54 1000 1.67 + OTCBB
15:47:54 1000 1.66 - OTCBB
15:47:51 1000 1.66 - OTCBB
15:47:42 5000 1.67 + OTCBB
15:47:42 5000 1.66 - OTCBB
15:47:39 2500 1.66 - OTCBB
15:47:36 500 1.66 - OTCBB
15:47:12 500 1.68 - OTCBB
15:47:12 500 1.69 + OTCBB
15:46:57 1000 1.68 + OTCBB
15:46:57 500 1.68 + OTCBB
15:46:57 500 1.66 - OTCBB
15:46:51 2500 1.70 + OTCBB
15:46:48 1000 1.70 + OTCBB
15:46:48 4000 1.70 + OTCBB
15:46:42 2898 1.69 - OTCBB
15:46:42 1000 1.69 - OTCBB
15:46:42 5000 1.70 + OTCBB
15:46:42 1102 1.69 - OTCBB
15:46:39 400 1.69 - OTCBB
15:46:36 500 1.71 + OTCBB
15:46:36 1000 1.69 - OTCBB
15:46:30 200 1.71 - OTCBB
15:46:27 2000 1.71 - OTCBB
15:46:24 1000 1.73 + OTCBB
15:46:24 2500 1.70 - OTCBB
15:46:21 1000 1.71 + OTCBB
15:46:21 500 1.70 - OTCBB
15:46:15 1000 1.71 - OTCBB
15:46:12 1000 1.71 - OTCBB
15:46:09 898 1.71 - OTCBB
15:46:09 102 1.71 - OTCBB
15:46:09 1000 1.72 + OTCBB
15:46:06 300 1.72 + OTCBB
15:46:06 300 1.71 - OTCBB
15:46:06 1000 1.72 + OTCBB
15:46:06 177 1.71 - OTCBB
15:46:06 177 1.72 + OTCBB
15:46:03 500 1.71 - OTCBB
15:46:00 1000 1.71 - OTCBB
15:45:54 297 1.73 - OTCBB
15:45:54 297 1.74 + OTCBB
15:45:51 1000 1.73 - OTCBB
15:45:51 600 1.73 - OTCBB
15:45:48 600 1.74 + OTCBB
15:45:48 5000 1.73 - OTCBB
15:45:48 10000 1.75 + OTCBB
15:45:45 4500 1.74 + OTCBB
15:45:33 750 1.73 - OTCBB
15:45:33 1000 1.73 - OTCBB
15:45:33 5000 1.74 + OTCBB
15:45:30 1000 1.74 + OTCBB
15:45:24 1100 1.73 - OTCBB
15:45:24 2150 1.73 - OTCBB
15:45:24 2150 1.74 + OTCBB
15:45:24 1010 1.73 - OTCBB
15:45:24 10000 1.74 + OTCBB
15:45:21 510 1.73 - OTCBB
15:45:21 2000 1.74 + OTCBB
15:45:21 1490 1.73 - OTCBB
15:45:21 1000 1.73 - OTCBB
15:45:18 590 1.73 - OTCBB
15:45:18 1000 1.73 - OTCBB
15:45:18 320 1.73 - OTCBB
15:45:18 1000 1.74 + OTCBB
15:45:18 1000 1.74 + OTCBB
15:45:18 2700 1.73 - OTCBB
15:45:18 2500 1.73 - OTCBB
15:45:18 1000 1.74 + OTCBB
15:45:18 5000 1.73 - OTCBB
15:45:18 1500 1.73 - OTCBB
15:45:18 1500 1.74 + OTCBB
15:45:15 600 1.73 - OTCBB
15:45:15 3000 1.74 + OTCBB
15:45:15 2400 1.73 - OTCBB
15:45:15 500 1.74 + OTCBB
15:45:15 500 1.73 - OTCBB
15:45:12 100 1.73 - OTCBB
15:45:12 1000 1.73 - OTCBB
15:45:12 1100 1.74 - OTCBB
15:45:12 1000 1.75 + OTCBB
15:45:12 2500 1.73 - OTCBB
15:45:12 1500 1.73 - OTCBB
15:45:12 1500 1.74 + OTCBB
15:45:09 1000 1.73 - OTCBB
15:45:03 5000 1.74 + OTCBB
15:45:03 2000 1.74 + OTCBB
15:44:54 2500 1.73 - OTCBB
15:44:45 1000 1.73 - OTCBB
15:44:42 180 1.74 + OTCBB
15:44:42 180 1.73 - OTCBB
15:44:33 750 1.74 - OTCBB
15:44:33 250 1.74 - OTCBB
15:44:33 250 1.74 - OTCBB
15:44:33 500 1.74 - OTCBB
15:44:33 2575 1.75 + OTCBB
15:44:27 1000 1.75 + OTCBB
15:44:21 300 1.75 + OTCBB
15:44:18 500 1.74 - OTCBB
15:44:15 100 1.76 + OTCBB
15:44:12 5000 1.76 + OTCBB
15:44:12 2500 1.76 + OTCBB
15:44:12 5000 1.75 - OTCBB
15:44:09 1000 1.75 - OTCBB
15:44:06 2500 1.75 - OTCBB
15:44:03 2988 1.75 - OTCBB
15:44:03 500 1.75 - OTCBB
15:44:03 500 1.76 + OTCBB
15:44:00 750 1.75 - OTCBB
15:44:00 2000 1.75 - OTCBB
15:44:00 400 1.75 - OTCBB
15:44:00 500 1.75 - OTCBB
15:44:00 300 1.75 - OTCBB
15:43:57 700 1.75 - OTCBB
15:43:57 1800 1.75 - OTCBB
15:43:57 2500 1.76 + OTCBB
15:43:57 1000 1.75 - OTCBB
15:43:57 300 1.75 - OTCBB
15:43:57 1000 1.75 - OTCBB
15:43:54 268 1.76 + OTCBB
15:43:54 1000 1.75 - OTCBB
15:43:48 250 1.75 - OTCBB
15:43:45 1000 1.76 + OTCBB
15:43:45 2000 1.75 - OTCBB
15:43:45 700 1.75 - OTCBB
15:43:45 700 1.76 + OTCBB
15:43:42 3000 1.75 - OTCBB
15:43:42 5450 1.75 - OTCBB
15:43:42 4550 1.75 - OTCBB
15:43:42 3000 1.75 - OTCBB
15:43:39 100 1.75 - OTCBB
15:43:39 1000 1.75 - OTCBB
15:43:39 3000 1.75 - OTCBB
15:43:39 700 1.75 - OTCBB
15:43:39 1000 1.75 - OTCBB
15:43:39 2800 1.75 - OTCBB
15:43:39 100 1.76 + OTCBB
15:43:39 100 1.75 - OTCBB
15:43:30 2000 1.76 - OTCBB
15:43:30 450 1.76 - OTCBB
15:43:30 2000 1.76 - OTCBB
15:43:24 2500 1.76 - OTCBB
15:43:09 500 1.76 - OTCBB
15:43:00 5000 1.761 + OTCBB
15:43:00 3000 1.76 - OTCBB
15:43:00 500 1.76 - OTCBB
15:43:00 750 1.76 - OTCBB
15:42:54 2000 1.78 + OTCBB
15:42:54 1535 1.76 - OTCBB
15:42:54 2500 1.76 - OTCBB
15:42:54 2893 1.76 - OTCBB
15:42:54 2500 1.76 - OTCBB
15:42:54 1000 1.76 - OTCBB
15:42:54 1000 1.76 - OTCBB
15:42:54 2500 1.76 - OTCBB
15:42:54 1000 1.76 - OTCBB
15:42:54 30000 1.78 - OTCBB
15:42:51 2000 1.81 + OTCBB
15:42:51 500 1.78 - OTCBB
15:42:45 500 1.80 - OTCBB
15:42:42 2600 1.82 + OTCBB
15:42:39 500 1.79 - OTCBB
15:42:33 2000 1.80 - OTCBB
15:42:30 100 1.80 - OTCBB
15:42:30 100 1.81 + OTCBB
15:42:24 650 1.80 - OTCBB
15:42:24 500 1.80 - OTCBB
15:42:24 140 1.80 - OTCBB
15:42:21 300 1.81 + OTCBB
15:42:15 2200 1.80 - OTCBB
15:42:15 500 1.80 - OTCBB
15:42:12 820 1.80 - OTCBB
15:42:12 500 1.80 - OTCBB
15:42:09 110 1.80 - OTCBB
15:42:09 110 1.82 - OTCBB
15:42:06 500 1.82 - OTCBB
15:42:06 3000 1.8201 + OTCBB
15:42:00 1000 1.82 - OTCBB
15:41:57 1000 1.82 - OTCBB
15:41:51 200 1.82 - OTCBB
15:41:51 200 1.82 - OTCBB
15:41:51 2000 1.82 - OTCBB
15:41:51 2500 1.82 - OTCBB
15:41:48 1000 1.8201 + OTCBB
15:41:39 1000 1.82 - OTCBB
15:41:39 1000 1.8201 + OTCBB
15:41:36 500 1.82 - OTCBB
15:41:33 2000 1.82 - OTCBB
15:41:33 4000 1.8201 + OTCBB
15:41:21 1000 1.8201 + OTCBB
15:41:18 450 1.82 - OTCBB
15:41:18 450 1.8201 + OTCBB
15:41:12 500 1.82 - OTCBB
15:41:09 500 1.82 - OTCBB
15:41:09 1000 1.82 - OTCBB
15:41:09 300 1.82 - OTCBB
15:41:09 700 1.82 - OTCBB
15:41:09 1000 1.8201 + OTCBB
15:41:03 320 1.81 + OTCBB
15:41:03 500 1.80 - OTCBB
15:40:57 1000 1.80 - OTCBB
15:40:57 150 1.82 - OTCBB
15:40:57 150 1.8201 - OTCBB
15:40:54 2300 1.85 + OTCBB
15:40:51 1100 1.82 - OTCBB
15:40:51 1100 1.8201 + OTCBB
15:40:45 250 1.8201 + OTCBB
15:40:42 500 1.82 - OTCBB
15:40:42 500 1.8201 + OTCBB
15:40:42 1000 1.82 - OTCBB
15:40:39 1000 1.82 - OTCBB
15:40:39 1000 1.8201 + OTCBB
15:40:36 1000 1.80 - OTCBB
15:40:36 500 1.82 - OTCBB
15:40:36 1285 1.8201 - OTCBB
15:40:33 3715 1.8201 - OTCBB
15:40:30 289 1.85 - OTCBB
15:40:24 2500 1.855 + OTCBB
15:40:24 550 1.84 - OTCBB
15:40:24 550 1.85 - OTCBB
15:40:21 200 1.85 - OTCBB
15:40:21 2000 1.855 - OTCBB
15:40:21 2000 1.8551 + OTCBB
15:40:21 500 1.855 - OTCBB
15:40:18 385 1.8551 + OTCBB
15:40:18 150 1.855 - OTCBB
15:40:18 500 1.855 - OTCBB
15:40:18 150 1.8551 + OTCBB
15:40:15 1000 1.855 - OTCBB
15:40:15 1000 1.8551 - OTCBB
15:40:12 1500 1.86 + OTCBB
15:40:06 500 1.86 + OTCBB
15:40:06 1000 1.855 - OTCBB
15:40:06 1000 1.8551 + OTCBB
15:40:06 1000 1.855 - OTCBB
15:40:06 500 1.86 + OTCBB
15:40:03 1000 1.8551 + OTCBB
15:40:03 1000 1.855 - OTCBB
15:40:00 3000 1.855 - OTCBB
15:40:00 3000 1.8551 - OTCBB
15:39:54 2500 1.86 + OTCBB
15:39:51 2500 1.855 + OTCBB
15:39:51 500 1.85 - OTCBB
15:39:48 1000 1.86 + OTCBB
15:39:48 2000 1.855 - OTCBB
15:39:48 750 1.855 - OTCBB
15:39:48 950 1.855 - OTCBB
15:39:48 500 1.855 - OTCBB
15:39:48 100 1.855 - OTCBB
15:39:48 1700 1.86 + OTCBB
15:39:48 500 1.86 + OTCBB
15:39:48 100 1.86 + OTCBB
15:39:48 300 1.855 - OTCBB
15:39:48 300 1.86 + OTCBB
15:39:45 1000 1.855 - OTCBB
15:39:45 1000 1.86 + OTCBB
15:39:45 1000 1.86 + OTCBB
15:39:45 2500 1.855 - OTCBB
15:39:45 2500 1.86 + OTCBB
15:39:42 1000 1.855 - OTCBB
15:39:42 1000 1.86 + OTCBB
15:39:42 500 1.86 + OTCBB
15:39:42 500 1.855 - OTCBB
15:39:42 500 1.86 + OTCBB
15:39:39 1300 1.855 - OTCBB
15:39:39 700 1.855 - OTCBB
15:39:39 500 1.855 - OTCBB
15:39:39 2500 1.86 OTCBB
Historical Time & Sales
Stock Symbol Trade Date Price Range Trade Size Trades per Page
Min Max Min Max (Max 400)

ACTC(2006/08/23)
Time (EST) Volume Price Exchange Bought/Sold Tran/Type Legend
15:39:39 2500 1.86 + OTCBB
15:39:39 2500 1.86 + OTCBB
15:39:21 500 1.86 + OTCBB
15:39:21 500 1.60 - OTCBB (XF)
15:39:18 20000 1.85 - OTCBB
15:39:18 11000 1.86 - OTCBB
15:39:18 500 1.86 - OTCBB
15:39:15 500 1.86 - OTCBB
15:39:15 500 1.88 + OTCBB
15:39:15 2000 1.86 + OTCBB
15:39:12 845 1.855 - OTCBB
15:39:12 2500 1.86 - OTCBB
15:39:09 12500 1.875 + OTCBB
15:39:09 5000 1.86 + OTCBB
15:39:09 1000 1.86 + OTCBB
15:39:09 2500 1.86 + OTCBB
15:39:09 500 1.86 + OTCBB
15:39:09 1000 1.855 - OTCBB
15:39:09 2500 1.86 + OTCBB
15:39:09 500 1.855 - OTCBB
15:39:06 500 1.855 - OTCBB
15:39:06 500 1.86 + OTCBB
15:39:06 5000 1.86 + OTCBB
15:39:06 500 1.86 + OTCBB
15:39:03 1000 1.86 + OTCBB
15:39:03 2500 1.86 + OTCBB
15:39:03 400 1.855 - OTCBB
15:39:03 2500 1.86 + OTCBB
15:39:03 500 1.86 + OTCBB
15:39:00 1000 1.86 + OTCBB
15:39:00 1000 1.86 + OTCBB
15:39:00 40000 1.86 + OTCBB
15:39:00 330 1.86 + OTCBB
15:39:00 400 1.86 + OTCBB
15:38:57 7000 1.86 + OTCBB
15:38:57 375 1.86 + OTCBB
15:38:57 500 1.86 + OTCBB
15:38:54 200 1.855 - OTCBB
15:38:54 150 1.86 + OTCBB
15:38:54 200 1.855 - OTCBB
15:38:54 800 1.86 + OTCBB
15:38:54 600 1.855 - OTCBB
15:38:54 600 1.86 + OTCBB
15:38:54 200 1.86 + OTCBB
15:38:51 100 1.86 + OTCBB
15:38:51 3000 1.86 + OTCBB
15:38:51 500 1.86 + OTCBB
15:38:48 500 1.86 + OTCBB
15:38:48 5000 1.86 + OTCBB
15:38:48 1000 1.86 + OTCBB
15:38:48 2500 1.86 + OTCBB
15:38:48 2000 1.86 + OTCBB
15:38:45 500 1.86 + OTCBB
15:38:45 5000 1.86 + OTCBB
15:38:45 500 1.85 - OTCBB
15:38:45 2000 1.86 + OTCBB
15:38:45 1000 1.85 - OTCBB
15:38:45 500 1.86 - OTCBB
15:38:45 10000 1.86 - OTCBB
15:38:42 105 1.86 - OTCBB
15:38:39 2200 1.86 - OTCBB
15:38:39 200 1.86 - OTCBB
15:38:39 2500 1.86 - OTCBB
15:38:39 1000 1.86 - OTCBB
15:38:39 200 1.86 - OTCBB
15:38:36 500 1.88 + OTCBB
15:38:36 500 1.88 + OTCBB
15:38:33 2000 1.86 + OTCBB
15:38:33 7000 1.86 + OTCBB
15:38:33 200 1.86 + OTCBB
15:38:33 3000 1.86 + OTCBB
15:38:33 2000 1.86 + OTCBB
15:38:30 300 1.85 - OTCBB
15:38:27 395 1.86 + OTCBB
15:38:27 395 1.85 - OTCBB
15:38:27 500 1.86 - OTCBB
15:38:27 2500 1.86 - OTCBB
15:38:15 1000 1.88 + OTCBB
15:38:06 500 1.86 + OTCBB
15:38:03 1000 1.86 + OTCBB
15:38:00 200 1.86 + OTCBB
15:37:51 250 1.86 + OTCBB
15:37:51 2000 1.86 + OTCBB
15:37:51 2000 1.84 + OTCBB
15:37:45 500 1.84 + OTCBB
15:37:45 200 1.83 + OTCBB
15:37:30 5000 1.80 + OTCBB
15:37:30 500 1.78 - OTCBB
15:37:21 500 1.80 - OTCBB
15:37:18 1000 1.84 + OTCBB
15:37:18 1000 1.84 + OTCBB
15:37:18 250 1.80 + OTCBB
15:37:15 500 1.79 - OTCBB
15:37:12 1000 1.80 - OTCBB
15:37:12 179 1.80 - OTCBB
15:37:12 5000 1.80 - OTCBB
15:37:12 500 1.85 + OTCBB
15:37:12 500 1.80 + OTCBB
15:37:12 500 1.80 + OTCBB
15:37:06 2900 1.7899 - OTCBB
15:37:06 1000 1.7899 - OTCBB
15:37:00 1000 1.79 + OTCBB
15:37:00 100 1.7899 - OTCBB
15:37:00 1000 1.7899 - OTCBB
15:37:00 400 1.7899 - OTCBB
15:37:00 1000 1.7899 - OTCBB
15:37:00 1000 1.80 + OTCBB
15:37:00 1000 1.80 + OTCBB
15:37:00 1000 1.7899 - OTCBB
15:37:00 500 1.80 + OTCBB
15:37:00 1000 1.79 + OTCBB
15:37:00 1100 1.79 + OTCBB
15:37:00 1100 1.78 - OTCBB
15:37:00 2500 1.79 + OTCBB
15:36:57 400 1.7899 - OTCBB
15:36:57 400 1.79 + OTCBB
15:36:54 350 1.7899 - OTCBB
15:36:51 400 1.83 + OTCBB
15:36:48 500 1.79 + OTCBB
15:36:48 1739 1.78 - OTCBB
15:36:48 1000 1.79 + OTCBB
15:36:45 20000 1.75 - OTCBB
15:36:45 4761 1.79 - OTCBB
15:36:45 580 1.79 - OTCBB
15:36:45 580 1.80 + OTCBB
15:36:45 500 1.79 - OTCBB
15:36:45 500 1.80 + OTCBB
15:36:42 1000 1.79 + OTCBB
15:36:42 1000 1.78 - OTCBB
15:36:42 100 1.79 + OTCBB
15:36:42 2800 1.79 + OTCBB
15:36:42 1000 1.79 + OTCBB
15:36:42 450 1.79 + OTCBB
15:36:42 200 1.78 - OTCBB
15:36:42 1000 1.79 + OTCBB
15:36:42 500 1.79 + OTCBB
15:36:42 8195 1.78 - OTCBB
15:36:39 2000 1.78 - OTCBB
15:36:39 2000 1.79 + OTCBB
15:36:39 2500 1.78 - OTCBB
15:36:36 1000 1.78 - OTCBB
15:36:36 805 1.78 - OTCBB
15:36:36 1000 1.80 + OTCBB
15:36:36 195 1.78 - OTCBB
15:36:36 5000 1.78 - OTCBB
15:36:36 1000 1.78 - OTCBB
15:36:33 2500 1.78 - OTCBB
15:36:33 2500 1.78 - OTCBB
15:36:30 350 1.78 - OTCBB
15:36:30 1700 1.78 - OTCBB
15:36:30 1500 1.78 - OTCBB
15:36:27 1000 1.78 - OTCBB
15:36:27 500 1.78 - OTCBB
15:36:27 2500 1.78 - OTCBB
15:36:24 500 1.78 - OTCBB
15:36:24 100 1.78 - OTCBB
15:36:24 5000 1.78 - OTCBB
15:36:24 6500 1.78 - OTCBB
15:36:24 100 1.78 - OTCBB
15:36:24 1000 1.78 - OTCBB
15:36:24 201 1.78 - OTCBB
15:36:24 1000 1.78 - OTCBB
15:36:24 1000 1.79 + OTCBB
15:36:21 500 1.78 - OTCBB
15:36:21 500 1.78 - OTCBB
15:36:21 500 1.79 + OTCBB
15:36:18 2500 1.78 - OTCBB
15:36:18 150 1.78 - OTCBB
15:36:18 1000 1.78 - OTCBB
15:36:15 1000 1.78 - OTCBB
15:36:15 1000 1.78 - OTCBB
15:36:12 2000 1.78 - OTCBB
15:36:09 1000 1.78 - OTCBB
15:36:09 500 1.78 - OTCBB
15:36:06 100 1.78 - OTCBB
15:36:06 400 1.78 - OTCBB
15:36:03 1000 1.79 + OTCBB
15:36:03 200 1.78 + OTCBB
15:36:00 1179 1.78 + OTCBB
15:36:00 100 1.78 + OTCBB
15:36:00 400 1.78 + OTCBB
15:35:57 350 1.78 + OTCBB
15:35:54 1000 1.78 + OTCBB
15:35:54 2000 1.78 + OTCBB
15:35:54 5000 1.78 + OTCBB
15:35:48 2500 1.78 + OTCBB
15:35:45 1000 1.77 - OTCBB
15:35:42 1000 1.77 - OTCBB
15:35:42 1000 1.79 + OTCBB
15:35:42 200 1.78 + OTCBB
15:35:42 1000 1.78 + OTCBB
15:35:42 1800 1.78 + OTCBB
15:35:42 500 1.78 + OTCBB
15:35:42 1000 1.78 + OTCBB
15:35:42 600 1.78 + OTCBB
15:35:42 500 1.78 + OTCBB
15:35:42 1000 1.78 + OTCBB
15:35:42 2000 1.78 + OTCBB
15:35:39 900 1.78 + OTCBB
15:35:39 100 1.78 + OTCBB
15:35:39 1000 1.77 - OTCBB
15:35:33 500 1.78 + OTCBB
15:35:33 1000 1.78 + OTCBB
15:35:33 500 1.78 + OTCBB
15:35:27 2500 1.77 - OTCBB
15:35:27 1000 1.78 - OTCBB
15:35:24 500 1.79 + OTCBB
15:35:21 500 1.77 - OTCBB
15:35:12 500 1.78 - OTCBB
15:35:12 500 1.79 + OTCBB
15:35:12 500 1.76 - OTCBB
15:35:12 1000 1.78 + OTCBB
15:35:09 500 1.76 - OTCBB
15:34:54 200 1.79 + OTCBB
15:34:54 200 1.78 - OTCBB
15:34:51 500 1.78 - OTCBB
15:34:51 400 1.79 + OTCBB
15:34:51 500 1.78 - OTCBB
15:34:48 800 1.78 - OTCBB
15:34:48 800 1.79 - OTCBB
15:34:48 500 1.82 + OTCBB
15:34:45 500 1.78 - OTCBB
15:34:42 100 1.80 - OTCBB
15:34:42 400 1.82 - OTCBB
15:34:42 500 1.83 + OTCBB
15:34:39 750 1.80 - OTCBB
15:34:39 500 1.80 - OTCBB
15:34:36 1000 1.82 + OTCBB
15:34:33 400 1.80 - OTCBB
15:34:33 300 1.80 - OTCBB
15:34:33 500 1.80 - OTCBB
15:34:33 1000 1.80 - OTCBB
15:34:27 500 1.82 + OTCBB
15:34:27 1000 1.82 + OTCBB
15:34:24 1000 1.82 + OTCBB
15:34:21 500 1.81 - OTCBB
15:34:21 500 1.82 + OTCBB
15:34:21 500 1.81 - OTCBB (XF)
15:34:15 500 1.82 - OTCBB
15:34:12 4500 1.82 - OTCBB
15:34:12 500 1.82 - OTCBB
15:34:12 500 1.83 + OTCBB
15:34:09 1000 1.81 - OTCBB
15:34:06 500 1.82 - OTCBB
15:34:03 50000 1.88 + OTCBB
15:34:00 500 1.82 - OTCBB
15:34:00 500 1.83 - OTCBB
15:33:57 500 1.83 - OTCBB
15:33:57 500 1.83 - OTCBB
15:33:54 5000 1.83 - OTCBB
15:33:48 1000 1.83 - OTCBB
15:33:48 1000 1.84 + OTCBB
15:33:45 500 1.82 - OTCBB
15:33:39 300 1.83 - OTCBB
15:33:33 1500 1.84 - OTCBB
15:33:27 100 1.86 + OTCBB
15:33:27 100 1.85 - OTCBB
15:33:27 500 1.85 - OTCBB
15:33:27 840 1.85 - OTCBB
15:33:24 500 1.85 - OTCBB
15:33:24 500 1.85 - OTCBB
15:33:24 2500 1.85 - OTCBB
15:33:24 500 1.85 - OTCBB
15:33:21 500 1.85 - OTCBB
15:33:21 2500 1.85 - OTCBB
15:33:21 1000 1.85 - OTCBB
15:33:21 1000 1.85 - OTCBB
15:33:21 2000 1.86 - OTCBB
15:33:21 140 1.88 - OTCBB
15:33:18 1000 1.89 + OTCBB
15:33:18 500 1.85 - OTCBB
15:33:18 5000 1.90 - OTCBB
15:33:18 500 1.90 - OTCBB
15:33:18 400 1.91 - OTCBB
15:33:18 9500 1.92 + OTCBB
15:33:18 1160 1.85 - OTCBB
15:33:12 1180 1.85 - OTCBB
15:33:12 1000 1.89 + OTCBB
15:33:12 570 1.85 - OTCBB
15:33:12 1750 1.88 - OTCBB
15:33:09 320 1.89 - OTCBB
15:33:09 320 1.8901 - OTCBB
15:33:09 1849 1.90 + OTCBB
15:33:06 500 1.8901 - OTCBB
15:33:06 500 1.90 - OTCBB
15:33:00 1000 1.90 - OTCBB
15:32:57 1000 1.90 - OTCBB
15:32:54 1472 1.90 - OTCBB
15:32:54 1000 1.90 - OTCBB
15:32:54 1000 1.90 - OTCBB
15:32:54 300 1.90 - OTCBB
15:32:54 1000 1.90 - OTCBB
15:32:54 11260 1.90 - OTCBB
15:32:54 200 1.90 - OTCBB
15:32:54 600 1.90 - OTCBB
15:32:54 1000 1.90 - OTCBB
15:32:54 1000 1.9101 + OTCBB
15:32:54 500 1.90 - OTCBB
15:32:54 500 1.9001 + OTCBB
15:32:54 500 1.90 - OTCBB (XF)
15:32:51 500 1.90 - OTCBB
15:32:51 500 1.9101 + OTCBB
15:32:48 556 1.91 - OTCBB
15:32:48 400 1.91 - OTCBB
15:32:48 645 1.91 - OTCBB
15:32:48 500 1.91 - OTCBB
15:32:48 500 1.91 - OTCBB
15:32:48 1000 1.9101 + OTCBB
15:32:48 500 1.91 + OTCBB
15:32:48 500 1.86 - OTCBB
15:32:45 1000 1.9101 + OTCBB
15:32:42 958 1.9101 + OTCBB
15:32:39 2150 1.9101 + OTCBB
15:32:36 500 1.91 - OTCBB
15:32:36 500 1.9101 - OTCBB
15:32:33 2000 1.915 - OTCBB
15:32:33 1000 1.92 + OTCBB
15:32:33 500 1.92 + OTCBB
15:32:30 500 1.92 + OTCBB
15:32:30 1000 1.92 + OTCBB
15:32:30 500 1.92 + OTCBB
15:32:30 5000 1.92 + OTCBB
15:32:30 500 1.90 - OTCBB
15:32:27 500 1.90 - OTCBB
15:32:27 500 1.92 + OTCBB
15:32:27 1000 1.92 + OTCBB
15:32:27 600 1.92 + OTCBB
15:32:27 3000 1.92 + OTCBB
15:32:27 2000 1.90 - OTCBB
15:32:27 1000 1.90 - OTCBB
15:32:27 1000 1.90 - OTCBB
15:32:24 5000 1.90 - OTCBB
15:32:24 100 1.92 - OTCBB
15:32:24 300 1.92 - OTCBB
15:32:24 2000 1.92 - OTCBB
15:32:24 670 1.92 - OTCBB
15:32:24 1000 1.92 - OTCBB
15:32:24 8500 1.93 + OTCBB
15:32:24 1000 1.93 + OTCBB
15:32:21 200 1.895 + OTCBB
15:32:18 500 1.88 - OTCBB
15:32:18 5000 1.92 - OTCBB
15:32:18 1000 1.92 - OTCBB
15:32:18 2500 1.92 - OTCBB
15:32:18 330 1.92 - OTCBB
15:32:18 1800 1.92 - OTCBB
15:32:18 870 1.92 - OTCBB
15:32:18 3000 1.94 + OTCBB
15:32:15 200 1.925 + OTCBB
15:32:15 350 1.92 - OTCBB
15:32:15 350 1.925 + OTCBB
15:32:15 500 1.92 - OTCBB
15:32:15 527 1.925 + OTCBB
15:32:15 500 1.925 + OTCBB
15:32:15 500 1.92 - OTCBB
15:32:12 500 1.92 - OTCBB
15:32:12 500 1.93 + OTCBB
15:32:06 2500 1.925 - OTCBB
15:32:06 2500 1.925 - OTCBB
15:32:06 200 1.925 - OTCBB
15:32:06 298 1.925 - OTCBB
15:32:06 1202 1.925 - OTCBB
15:32:06 7500 1.93 + OTCBB
15:32:06 250 1.93 + OTCBB
15:32:06 798 1.925 - OTCBB
15:32:06 500 1.925 - OTCBB
15:32:06 1000 1.93 + OTCBB
15:32:06 300 1.93 + OTCBB
15:32:06 500 1.93 + OTCBB
15:32:06 500 1.93 + OTCBB
15:32:06 200 1.93 + OTCBB
15:32:06 798 1.93 + OTCBB
15:32:03 1000 1.90 - OTCBB
15:32:03 500 1.93 + OTCBB
15:32:03 500 1.925 + OTCBB
15:32:03 650 1.91 - OTCBB (XF)
15:32:00 650 1.92 + OTCBB
15:32:00 650 1.91 - OTCBB
15:32:00 150 1.93 + OTCBB
15:32:00 500 1.93 + OTCBB
15:32:00 500 1.925 + OTCBB
15:31:57 1000 1.895 - OTCBB
15:31:57 700 1.93 + OTCBB
15:31:57 500 1.93 + OTCBB
15:31:54 2000 1.93 + OTCBB
15:31:54 2000 1.925 + OTCBB
15:31:54 500 1.91 - OTCBB (XF)
15:31:54 500 1.93 + OTCBB
15:31:54 500 1.91 - OTCBB
15:31:54 1000 1.92 + OTCBB
15:31:54 1000 1.90 - OTCBB
15:31:54 500 1.90 - OTCBB
15:31:54 1000 1.92 - OTCBB
15:31:54 500 1.93 + OTCBB
15:31:54 500 1.925 - OTCBB
15:31:51 1000 1.93 + OTCBB
15:31:51 1000 1.925 + OTCBB
15:31:48 1000 1.90 - OTCBB
15:31:48 4296 1.93 + OTCBB
15:31:42 1000 1.925 OTCBB
Historical Time & Sales
Stock Symbol Trade Date Price Range Trade Size Trades per Page
Min Max Min Max (Max 400)

ACTC(2006/08/23)
Time (EST) Volume Price Exchange Bought/Sold Tran/Type Legend
15:31:42 1000 1.925 - OTCBB
15:31:42 1250 1.925 - OTCBB
15:31:42 1250 1.925 - OTCBB
15:31:42 100 1.93 + OTCBB
15:31:42 200 1.93 + OTCBB
15:31:42 500 1.93 + OTCBB
15:31:42 200 1.93 + OTCBB
15:31:42 998 1.93 + OTCBB
15:31:42 2000 1.925 - OTCBB
15:31:39 998 1.93 + OTCBB
15:31:39 1000 1.93 + OTCBB
15:31:39 502 1.93 + OTCBB
15:31:39 2500 1.925 + OTCBB
15:31:36 500 1.92 - OTCBB
15:31:36 100 1.93 + OTCBB
15:31:36 6468 1.93 + OTCBB
15:31:36 4002 1.93 + OTCBB
15:31:36 230 1.93 + OTCBB
15:31:36 200 1.93 + OTCBB
15:31:36 2000 1.93 + OTCBB
15:31:36 13000 1.925 - OTCBB
15:31:33 500 1.925 - OTCBB
15:31:33 1532 1.93 + OTCBB
15:31:33 1000 1.93 + OTCBB (XF)
15:31:33 460 1.93 + OTCBB
15:31:33 968 1.93 + OTCBB
15:31:33 2500 1.925 - OTCBB
15:31:33 1008 1.93 + OTCBB
15:31:33 2500 1.925 + OTCBB
15:31:33 200 1.91 - OTCBB
15:31:33 1000 1.93 + OTCBB
15:31:30 1008 1.93 + OTCBB
15:31:30 1992 1.93 + OTCBB
15:31:30 5000 1.93 + OTCBB
15:31:30 500 1.93 + OTCBB
15:31:30 3000 1.93 + OTCBB
15:31:30 1500 1.93 + OTCBB
15:31:30 3000 1.925 - OTCBB
15:31:30 3000 1.925 - OTCBB
15:31:30 500 1.925 - OTCBB
15:31:30 5000 1.925 - OTCBB
15:31:30 1500 1.925 - OTCBB
15:31:30 2500 1.93 + OTCBB
15:31:30 2500 1.925 - OTCBB
15:31:30 150 1.93 + OTCBB
15:31:27 500 1.93 + OTCBB
15:31:27 500 1.925 - OTCBB
15:31:27 200 1.925 - OTCBB
15:31:27 1500 1.925 - OTCBB
15:31:27 380 1.925 - OTCBB
15:31:27 500 1.925 - OTCBB
15:31:27 580 1.93 + OTCBB
15:31:27 2000 1.93 + OTCBB
15:31:27 500 1.93 + OTCBB
15:31:27 500 1.925 - OTCBB
15:31:27 2000 1.93 + OTCBB
15:31:27 500 1.91 - OTCBB (XF)
15:31:27 500 1.91 - OTCBB
15:31:27 425 1.93 + OTCBB
15:31:27 1575 1.93 + OTCBB
15:31:27 2000 1.925 - OTCBB
15:31:27 2000 1.93 + OTCBB
15:31:24 500 1.93 + OTCBB
15:31:24 1000 1.93 + OTCBB
15:31:21 500 1.915 - OTCBB
15:31:21 500 1.92 - OTCBB
15:31:21 500 1.93 + OTCBB
15:31:21 500 1.925 - OTCBB
15:31:21 1000 1.93 + OTCBB
15:31:18 325 1.93 + OTCBB
15:31:15 4000 1.93 + OTCBB
15:31:15 4000 1.925 - OTCBB
15:31:15 170 1.93 + OTCBB
15:31:12 1500 1.93 + OTCBB
15:31:12 2000 1.93 + OTCBB
15:31:12 2000 1.925 - OTCBB
15:31:12 1500 1.925 - OTCBB
15:31:09 2500 1.925 - OTCBB
15:31:09 2500 1.93 + OTCBB
15:31:06 2417 1.93 + OTCBB
15:31:06 1500 1.93 + OTCBB
15:31:06 1050 1.93 + OTCBB
15:31:06 200 1.93 + OTCBB
15:31:06 1950 1.93 + OTCBB
15:31:06 500 1.93 + OTCBB
15:31:06 550 1.93 + OTCBB
15:31:06 1450 1.93 + OTCBB
15:31:06 2000 1.93 + OTCBB
15:31:06 100 1.93 + OTCBB
15:31:06 2000 1.925 - OTCBB
15:31:06 940 1.93 + OTCBB
15:31:06 210 1.93 + OTCBB
15:31:06 2050 1.93 + OTCBB
15:31:06 4500 1.925 - OTCBB
15:31:06 1500 1.925 - OTCBB
15:31:06 2500 1.925 - OTCBB
15:31:06 4500 1.925 - OTCBB
15:31:06 2500 1.93 + OTCBB
15:31:00 2500 1.93 + OTCBB
15:30:54 500 1.92 - OTCBB
15:30:51 1600 1.93 + OTCBB
15:30:51 1000 1.925 - OTCBB
15:30:48 100 1.93 + OTCBB
15:30:48 900 1.93 + OTCBB
15:30:48 2500 1.93 + OTCBB
15:30:48 500 1.93 + OTCBB
15:30:42 1228 1.93 + OTCBB
15:30:42 300 1.93 + OTCBB
15:30:42 300 1.93 + OTCBB
15:30:42 750 1.93 + OTCBB
15:30:42 2751 1.93 + OTCBB
15:30:42 4801 1.925 - OTCBB
15:30:42 300 1.925 - OTCBB
15:30:42 2249 1.93 + OTCBB
15:30:42 250 1.93 + OTCBB
15:30:42 1500 1.93 + OTCBB
15:30:42 4227 1.925 - OTCBB
15:30:42 2000 1.93 + OTCBB
15:30:42 2000 1.925 + OTCBB
15:30:33 500 1.92 - OTCBB
15:30:33 500 1.92 - OTCBB
15:30:33 500 1.92 - OTCBB
15:30:33 500 1.92 - OTCBB
15:30:30 300 1.93 + OTCBB
15:30:30 200 1.93 + OTCBB
15:30:30 500 1.93 + OTCBB
15:30:30 2500 1.93 + OTCBB
15:30:30 500 1.92 - OTCBB
15:30:30 500 1.93 + OTCBB
15:30:30 500 1.92 - OTCBB
15:30:27 500 1.93 + OTCBB
15:30:27 500 1.93 + OTCBB
15:30:27 500 1.93 + OTCBB
15:30:27 500 1.93 + OTCBB
15:30:27 500 1.93 + OTCBB
15:30:24 500 1.93 + OTCBB
15:30:24 500 1.93 + OTCBB
15:30:24 500 1.92 - OTCBB
15:30:24 500 1.92 - OTCBB
15:30:18 500 1.92 - OTCBB
15:30:18 500 1.93 + OTCBB
15:30:15 500 1.92 - OTCBB
15:30:15 500 1.93 + OTCBB
15:30:12 10000 1.92 + OTCBB
15:30:06 10000 1.92 + OTCBB
15:30:03 2500 1.92 + OTCBB
15:29:57 1000 1.92 + OTCBB
15:29:54 2500 1.92 + OTCBB
15:29:54 2500 1.91 - OTCBB
15:29:54 600 1.915 - OTCBB
15:29:54 885 1.915 - OTCBB
15:29:54 2400 1.915 - OTCBB
15:29:54 2000 1.915 - OTCBB
15:29:54 490 1.915 - OTCBB
15:29:54 300 1.915 - OTCBB
15:29:51 1000 1.92 + OTCBB
15:29:51 3000 1.915 + OTCBB
15:29:48 1000 1.91 + OTCBB
15:29:45 18851 1.91 + OTCBB
15:29:42 15000 1.905 - OTCBB
15:29:36 2500 1.92 + OTCBB
15:29:27 2500 1.92 + OTCBB
15:29:18 1785 1.91 + OTCBB
15:29:18 1115 1.91 + OTCBB
15:29:18 2900 1.905 - OTCBB
15:29:15 785 1.91 + OTCBB
15:29:15 215 1.91 + OTCBB
15:29:15 1000 1.905 - OTCBB
15:29:12 500 1.91 + OTCBB
15:29:09 250 1.91 + OTCBB
15:29:06 1000 1.91 + OTCBB
15:29:06 1000 1.905 + OTCBB
15:29:03 3500 1.88 - OTCBB
15:28:54 1000 1.90 - OTCBB
15:28:54 500 1.90 - OTCBB
15:28:48 500 1.90 - OTCBB
15:28:48 4500 1.90 - OTCBB
15:28:48 500 1.90 - OTCBB
15:28:48 500 1.91 + OTCBB
15:28:42 4500 1.90 + OTCBB
15:28:42 500 1.90 + OTCBB
15:28:42 300 1.90 + OTCBB
15:28:42 300 1.895 - OTCBB
15:28:42 500 1.90 + OTCBB
15:28:42 1000 1.895 - OTCBB
15:28:39 500 1.90 + OTCBB
15:28:36 7500 1.90 + OTCBB
15:28:36 500 1.90 + OTCBB
15:28:36 500 1.90 + OTCBB
15:28:36 2500 1.90 + OTCBB
15:28:36 10000 1.90 + OTCBB
15:28:33 500 1.90 + OTCBB
15:28:33 4500 1.90 + OTCBB
15:28:33 500 1.90 + OTCBB
15:28:33 2000 1.90 + OTCBB
15:28:30 500 1.90 + OTCBB
15:28:30 500 1.90 + OTCBB
15:28:30 4500 1.90 + OTCBB
15:28:30 500 1.90 + OTCBB
15:28:27 500 1.895 - OTCBB
15:28:24 4500 1.90 + OTCBB
15:28:24 500 1.90 + OTCBB
15:28:21 500 1.90 + OTCBB
15:28:21 500 1.895 - OTCBB
15:28:21 500 1.90 + OTCBB
15:28:21 500 1.90 + OTCBB
15:28:21 2000 1.90 + OTCBB
15:28:21 500 1.90 + OTCBB
15:28:21 2500 1.90 + OTCBB
15:28:18 2000 1.90 + OTCBB
15:28:18 500 1.90 + OTCBB
15:28:18 5000 1.895 - OTCBB
15:28:09 4500 1.90 + OTCBB
15:28:09 500 1.90 + OTCBB
15:28:09 500 1.90 + OTCBB
15:28:09 500 1.88 - OTCBB
15:28:09 2000 1.90 + OTCBB
15:28:09 2500 1.89 - OTCBB
15:28:09 500 1.90 + OTCBB
15:28:06 1000 1.90 + OTCBB
15:28:06 1000 1.88 - OTCBB
15:28:03 4500 1.89 + OTCBB
15:28:03 500 1.89 + OTCBB
15:28:03 1000 1.89 + OTCBB
15:28:03 1500 1.89 + OTCBB
15:28:03 2500 1.88 + OTCBB
15:28:03 20000 1.87 - OTCBB
15:28:00 100 1.88 - OTCBB
15:27:57 2500 1.89 - OTCBB
15:27:54 100 1.90 + OTCBB
15:27:48 2500 1.89 + OTCBB
15:27:45 1000 1.89 + OTCBB
15:27:39 1000 1.89 + OTCBB
15:27:39 5000 1.89 + OTCBB
15:27:39 500 1.89 + OTCBB
15:27:36 500 1.89 + OTCBB
15:27:36 580 1.88 - OTCBB
15:27:36 150 1.88 - OTCBB
15:27:36 1000 1.88 - OTCBB
15:27:36 270 1.88 - OTCBB
15:27:33 500 1.90 + OTCBB
15:27:30 500 1.89 + OTCBB
15:27:30 500 1.87 - OTCBB
15:27:27 500 1.88 + OTCBB
15:27:18 1000 1.875 + OTCBB
15:27:18 500 1.87 - OTCBB
15:27:18 1000 1.89 + OTCBB
15:27:15 1500 1.87 - OTCBB
15:27:09 500 1.88 + OTCBB
15:27:06 5000 1.88 + OTCBB
15:27:03 1000 1.88 + OTCBB
15:27:03 500 1.88 + OTCBB
15:27:00 500 1.85 - OTCBB
15:26:57 1500 1.875 + OTCBB
15:26:57 1500 1.87 - OTCBB
15:26:54 500 1.88 + OTCBB
15:26:51 500 1.865 + OTCBB
15:26:48 500 1.85 - OTCBB
15:26:45 500 1.87 + OTCBB
15:26:45 500 1.85 - OTCBB
15:26:42 500 1.87 - OTCBB
15:26:39 1000 1.875 + OTCBB
15:26:36 5000 1.87 + OTCBB
15:26:36 1000 1.87 + OTCBB
15:26:36 2500 1.87 + OTCBB
15:26:36 500 1.87 + OTCBB
15:26:30 1000 1.87 + OTCBB
15:26:27 1500 1.87 + OTCBB
15:26:18 500 1.86 + OTCBB
15:26:18 1000 1.86 + OTCBB
15:26:15 1000 1.85 + OTCBB
15:26:06 500 1.85 + OTCBB
15:26:06 2500 1.85 + OTCBB
15:25:57 1200 1.84 - OTCBB
15:25:57 200 1.845 + OTCBB
15:25:57 300 1.845 + OTCBB
15:25:57 500 1.84 - OTCBB
15:25:54 1000 1.85 + OTCBB
15:25:51 1000 1.845 + OTCBB
15:25:51 1000 1.84 - OTCBB
15:25:51 500 1.845 + OTCBB
15:25:51 500 1.84 - OTCBB
15:25:51 1000 1.85 + OTCBB
15:25:48 500 1.85 + OTCBB
15:25:45 500 1.85 + OTCBB
15:25:45 1200 1.845 + OTCBB
15:25:45 2000 1.84 - OTCBB
15:25:45 100 1.84 - OTCBB
15:25:45 100 1.845 - OTCBB
15:25:42 5300 1.85 + OTCBB
15:25:42 3000 1.845 + OTCBB
15:25:33 1100 1.83 - OTCBB
15:25:30 1100 1.84 + OTCBB
15:25:30 500 1.84 + OTCBB
15:25:30 20000 1.80 - OTCBB
15:25:27 3340 1.825 - OTCBB
15:25:27 660 1.825 - OTCBB
15:25:27 4000 1.825 - OTCBB
15:25:24 200 1.83 - OTCBB
15:25:24 300 1.83 - OTCBB
15:25:24 2500 1.84 + OTCBB
15:25:24 2000 1.83 + OTCBB
15:25:21 2500 1.83 + OTCBB
15:25:06 500 1.83 + OTCBB
15:25:03 500 1.83 + OTCBB
15:25:00 2500 1.83 + OTCBB
15:25:00 2500 1.825 - OTCBB
15:24:54 1500 1.83 + OTCBB
15:24:54 1000 1.83 + OTCBB
15:24:54 500 1.83 + OTCBB
15:24:54 570 1.83 + OTCBB
15:24:51 2500 1.83 + OTCBB
15:24:51 2500 1.83 + OTCBB
15:24:48 100 1.825 - OTCBB
15:24:48 1500 1.83 + OTCBB
15:24:48 2500 1.83 + OTCBB
15:24:48 500 1.83 + OTCBB
15:24:48 1000 1.83 + OTCBB
15:24:48 5000 1.83 + OTCBB
15:24:45 1000 1.83 + OTCBB
15:24:39 6570 1.83 + OTCBB
15:24:39 430 1.83 + OTCBB
15:24:39 10000 1.82 - OTCBB
15:24:39 1000 1.83 + OTCBB
15:24:39 2000 1.83 + OTCBB
15:24:39 500 1.83 + OTCBB
15:24:36 5000 1.83 + OTCBB
15:24:33 1000 1.82 + OTCBB
15:24:33 500 1.815 - OTCBB
15:24:33 2630 1.82 + OTCBB
15:24:30 500 1.815 - OTCBB
15:24:27 500 1.82 + OTCBB
15:24:24 500 1.82 + OTCBB
15:24:18 980 1.82 + OTCBB
15:24:18 980 1.8199 - OTCBB
15:24:15 460 1.82 + OTCBB
15:24:15 1000 1.82 + OTCBB
15:24:15 540 1.82 + OTCBB
15:24:15 1000 1.815 - OTCBB
15:24:15 1000 1.815 - OTCBB
15:24:12 3000 1.8199 - OTCBB
15:24:12 1000 1.82 + OTCBB
15:24:12 1000 1.815 - OTCBB
15:24:12 2000 1.82 + OTCBB
15:24:12 2000 1.8199 - OTCBB
15:24:12 25000 1.8199 - OTCBB
15:24:09 1000 1.82 + OTCBB
15:24:09 1000 1.815 - OTCBB
15:24:09 1000 1.82 + OTCBB
15:24:06 1000 1.815 - OTCBB
15:24:03 750 1.82 + OTCBB
15:24:03 400 1.82 + OTCBB
15:24:03 450 1.82 + OTCBB
15:24:03 1500 1.82 + OTCBB
15:24:03 700 1.82 + OTCBB
15:24:03 2800 1.82 + OTCBB
15:24:03 3000 1.82 + OTCBB
15:24:03 1500 1.82 + OTCBB
15:24:03 400 1.82 + OTCBB
15:24:03 5000 1.8199 - OTCBB
15:24:03 5000 1.8199 - OTCBB
15:24:03 1500 1.8199 - OTCBB
15:24:03 1000 1.82 + OTCBB
15:24:03 1000 1.8199 - OTCBB
15:24:00 1000 1.8199 - OTCBB
15:24:00 1000 1.82 + OTCBB
15:23:48 500 1.82 + OTCBB
15:23:42 1000 1.815 - OTCBB
15:23:42 1000 1.82 + OTCBB
15:23:39 2500 1.82 + OTCBB
15:23:39 500 1.82 + OTCBB
15:23:39 5000 1.82 + OTCBB
15:23:39 1000 1.82 + OTCBB
15:23:24 2000 1.82 + OTCBB
15:23:24 100 1.82 + OTCBB
15:23:24 400 1.82 + OTCBB
15:23:24 2500 1.81 - OTCBB
15:23:24 1000 1.82 - OTCBB
15:23:15 400 1.82 - OTCBB
15:23:15 250 1.82 - OTCBB
15:23:15 1000 1.83 + OTCBB
15:23:12 1000 1.82 + OTCBB
15:23:12 500 1.82 + OTCBB
15:23:06 500 1.82 + OTCBB
15:23:06 500 1.81 - OTCBB
15:23:06 1000 1.82 + OTCBB
15:22:54 5030 1.80 + OTCBB
15:22:51 500 1.80 + OTCBB
15:22:51 500 1.80 + OTCBB
15:22:51 500 1.80 + OTCBB
15:22:48 500 1.79 - OTCBB
15:22:48 1000 1.80 + OTCBB
15:22:45 1500 1.79 - OTCBB
15:22:45 100 1.80 + OTCBB
15:22:45 100 1.79 - OTCBB
15:22:45 1500 1.80 + OTCBB
15:22:42 227 1.80 + OTCBB
15:22:42 4000 1.79 - OTCBB
15:22:42 3773 1.80 + OTCBB
15:22:42 500 1.80 OTCBB
Historical Time & Sales
Stock Symbol Trade Date Price Range Trade Size Trades per Page
Min Max Min Max (Max 400)

ACTC(2006/08/23)
Time (EST) Volume Price Exchange Bought/Sold Tran/Type Legend
15:22:42 500 1.80 + OTCBB
15:22:39 500 1.79 - OTCBB
15:22:33 500 1.79 - OTCBB
15:22:30 1000 1.79 - OTCBB
15:22:27 1000 1.80 + OTCBB
15:22:24 500 1.79 + OTCBB
15:22:24 20000 1.76 - OTCBB
15:22:24 500 1.80 + OTCBB
15:22:24 500 1.79 + OTCBB
15:22:24 800 1.79 + OTCBB
15:22:24 1000 1.79 + OTCBB
15:22:24 200 1.79 + OTCBB
15:22:24 2000 1.78 - OTCBB
15:22:21 500 1.79 + OTCBB
15:22:15 1500 1.79 + OTCBB
15:22:15 1500 1.78 - OTCBB
15:22:15 2000 1.79 - OTCBB
15:22:12 2500 1.79 - OTCBB
15:22:09 1500 1.79 - OTCBB
15:22:09 1000 1.80 + OTCBB
15:22:09 1000 1.79 + OTCBB
15:22:09 2000 1.79 + OTCBB
15:22:06 500 1.79 + OTCBB
15:22:00 1000 1.79 + OTCBB
15:21:57 2500 1.79 + OTCBB
15:21:57 1000 1.78 - OTCBB
15:21:54 2500 1.79 + OTCBB
15:21:54 500 1.79 + OTCBB
15:21:54 1000 1.79 + OTCBB
15:21:51 500 1.79 + OTCBB
15:21:51 1000 1.79 + OTCBB
15:21:51 2500 1.79 + OTCBB
15:21:45 456 1.78 - OTCBB
15:21:42 1000 1.79 + OTCBB
15:21:42 2500 1.79 + OTCBB
15:21:39 2500 1.78 - OTCBB
15:21:36 1000 1.78 - OTCBB
15:21:33 1000 1.79 + OTCBB
15:21:30 1000 1.78 + OTCBB
15:21:27 500 1.77 - OTCBB
15:21:24 2000 1.77 - OTCBB
15:21:24 500 1.77 - OTCBB
15:21:24 500 1.78 + OTCBB
15:21:15 1000 1.77 + OTCBB
15:21:12 500 1.77 + OTCBB
15:21:06 500 1.76 + OTCBB
15:21:06 500 1.75 - OTCBB
15:21:03 1000 1.76 + OTCBB
15:20:57 500 1.75 + OTCBB
15:20:54 2100 1.75 + OTCBB
15:20:54 500 1.75 + OTCBB
15:20:54 1000 1.75 + OTCBB
15:20:54 300 1.75 + OTCBB
15:20:54 100 1.75 + OTCBB
15:20:54 4000 1.74 - OTCBB
15:20:51 1000 1.75 + OTCBB
15:20:51 500 1.75 + OTCBB
15:20:51 500 1.75 + OTCBB
15:20:51 500 1.74 + OTCBB
15:20:51 4400 1.74 + OTCBB
15:20:45 600 1.74 + OTCBB
15:20:45 500 1.73 - OTCBB
15:20:45 600 1.73 - OTCBB
15:20:45 3300 1.73 - OTCBB
15:20:45 3300 1.74 + OTCBB
15:20:45 4250 1.73 - OTCBB
15:20:45 4250 1.74 + OTCBB
15:20:42 400 1.74 + OTCBB
15:20:42 400 1.73 + OTCBB
15:20:42 500 1.725 - OTCBB
15:20:39 1500 1.73 + OTCBB
15:20:39 6000 1.73 + OTCBB
15:20:39 6000 1.725 - OTCBB
15:20:39 1500 1.725 - OTCBB
15:20:36 2000 1.73 + OTCBB
15:20:36 25000 1.725 - OTCBB
15:20:36 2000 1.73 + OTCBB
15:20:36 1000 1.73 + OTCBB
15:20:36 500 1.73 + OTCBB
15:20:36 2000 1.725 - OTCBB
15:20:36 1500 1.725 - OTCBB
15:20:36 500 1.73 + OTCBB
15:20:36 1500 1.73 + OTCBB
15:20:36 1000 1.725 - OTCBB
15:20:36 500 1.725 - OTCBB
15:20:36 2000 1.73 + OTCBB
15:20:36 2500 1.725 - OTCBB
15:20:27 500 1.725 - OTCBB
15:20:27 500 1.725 - OTCBB
15:20:27 1000 1.73 + OTCBB
15:20:27 500 1.725 - OTCBB
15:20:27 2000 1.725 - OTCBB
15:20:27 2500 1.73 + OTCBB
15:20:12 500 1.73 + OTCBB
15:20:12 500 1.72 - OTCBB
15:20:09 8500 1.73 - OTCBB
15:20:06 1500 1.74 + OTCBB
15:20:06 1000 1.73 + OTCBB
15:20:06 500 1.73 + OTCBB
15:20:06 1500 1.73 + OTCBB
15:20:06 500 1.73 + OTCBB
15:20:06 1500 1.73 + OTCBB
15:20:06 1000 1.73 + OTCBB
15:20:06 500 1.73 + OTCBB
15:20:06 500 1.72 - OTCBB
15:20:00 1000 1.73 + OTCBB
15:19:54 1000 1.73 + OTCBB
15:19:54 1000 1.72 - OTCBB
15:19:54 500 1.72 - OTCBB
15:19:54 500 1.73 + OTCBB
15:19:54 500 1.72 + OTCBB
15:19:51 10000 1.70 - OTCBB
15:19:48 1000 1.73 - OTCBB
15:19:48 500 1.73 - OTCBB
15:19:45 2500 1.73 - OTCBB
15:19:39 500 1.745 + OTCBB
15:19:36 500 1.73 + OTCBB
15:19:33 500 1.73 + OTCBB
15:19:33 500 1.72 + OTCBB
15:19:30 450 1.72 + OTCBB
15:19:30 525 1.72 + OTCBB
15:19:27 400 1.72 + OTCBB
15:19:24 500 1.70 - OTCBB
15:19:21 1000 1.71 - OTCBB
15:19:21 1000 1.74 + OTCBB
15:19:21 2000 1.74 + OTCBB
15:19:15 5000 1.70 + OTCBB
15:19:15 2260 1.69 - OTCBB
15:19:12 100 1.70 + OTCBB
15:19:12 1400 1.70 + OTCBB
15:19:12 500 1.70 + OTCBB
15:19:12 500 1.70 + OTCBB
15:19:12 3300 1.70 + OTCBB
15:19:12 3500 1.70 + OTCBB
15:19:12 3200 1.70 + OTCBB
15:19:12 11000 1.68 - OTCBB
15:19:12 1000 1.70 + OTCBB
15:19:09 500 1.70 + OTCBB
15:19:09 500 1.70 + OTCBB
15:19:09 1240 1.69 + OTCBB
15:19:09 300 1.67 - OTCBB
15:19:09 1540 1.70 + OTCBB
15:19:03 400 1.68 - OTCBB
15:19:03 100 1.68 - OTCBB
15:18:51 5000 1.68 - OTCBB
15:18:48 500 1.68 - OTCBB
15:18:48 500 1.69 + OTCBB
15:18:42 1000 1.68 - OTCBB
15:18:42 1000 1.69 + OTCBB
15:18:42 500 1.69 + OTCBB
15:18:39 2000 1.68 + OTCBB
15:18:30 480 1.68 + OTCBB
15:18:30 480 1.67 - OTCBB
15:18:30 2500 1.68 + OTCBB
15:18:27 500 1.68 + OTCBB
15:18:18 480 1.67 + OTCBB
15:18:18 2980 1.665 - OTCBB
15:18:18 2500 1.67 + OTCBB
15:18:09 2500 1.67 + OTCBB
15:18:09 1000 1.67 + OTCBB
15:18:09 500 1.67 + OTCBB
15:18:06 1000 1.67 + OTCBB
15:18:03 10000 1.64 - OTCBB
15:17:57 1000 1.67 + OTCBB
15:17:57 1000 1.67 + OTCBB
15:17:54 500 1.67 + OTCBB
15:17:51 5000 1.65 + OTCBB
15:17:51 500 1.64 - OTCBB
15:17:51 1000 1.64 - OTCBB
15:17:51 500 1.65 + OTCBB
15:17:48 1000 1.65 + OTCBB
15:17:36 2500 1.63 + OTCBB
15:17:27 1500 1.63 + OTCBB
15:17:21 500 1.11 - OTCBB
15:17:21 1500 1.63 + OTCBB
15:17:18 500 1.62 + OTCBB
15:17:18 2000 1.616 + OTCBB
15:17:09 500 1.616 + OTCBB
15:17:06 2000 1.616 + OTCBB
15:17:06 500 1.616 + OTCBB
15:17:06 1000 1.616 + OTCBB
15:17:03 1000 1.616 + OTCBB
15:17:00 500 1.61 + OTCBB
15:17:00 2500 1.61 + OTCBB
15:17:00 1500 1.61 + OTCBB
15:16:57 100 1.60 - OTCBB
15:16:57 1150 1.60 - OTCBB
15:16:57 500 1.60 - OTCBB
15:16:57 2000 1.61 + OTCBB
15:16:54 1000 1.61 + OTCBB
15:16:54 3000 1.61 + OTCBB
15:16:54 1000 1.61 + OTCBB
15:16:54 25000 1.60 - OTCBB
15:16:48 130 1.60 - OTCBB
15:16:48 1000 1.60 - OTCBB
15:16:45 500 1.61 + OTCBB
15:16:45 500 1.61 + OTCBB
15:16:45 1000 1.60 - OTCBB
15:16:45 1500 1.61 + OTCBB
15:16:45 1500 1.60 + OTCBB
15:16:39 500 1.60 + OTCBB
15:16:30 500 1.59 - OTCBB
15:16:24 500 1.60 + OTCBB
15:16:21 500 1.60 + OTCBB
15:16:21 500 1.11 - OTCBB
15:16:15 500 1.60 + OTCBB
15:16:15 1000 1.60 + OTCBB
15:16:15 1000 1.60 + OTCBB
15:16:06 1000 1.59 + OTCBB
15:16:06 775 1.59 + OTCBB
15:16:00 1000 1.59 + OTCBB
15:15:54 5000 1.59 + OTCBB
15:15:51 5000 1.57 - OTCBB
15:15:48 1500 1.59 + OTCBB
15:15:48 1000 1.59 + OTCBB
15:15:48 2500 1.5851 - OTCBB
15:15:45 500 1.59 + OTCBB
15:15:42 500 1.59 + OTCBB
15:15:39 855 1.59 + OTCBB
15:15:33 670 1.59 + OTCBB
15:15:30 1000 1.59 + OTCBB
15:15:30 500 1.59 + OTCBB
15:15:27 1370 1.59 + OTCBB
15:15:27 400 1.59 + OTCBB
15:15:27 1000 1.59 + OTCBB
15:15:27 230 1.59 + OTCBB
15:15:27 500 1.59 + OTCBB
15:15:27 2500 1.59 + OTCBB
15:15:27 3000 1.5851 - OTCBB
15:15:27 1000 1.5851 - OTCBB
15:15:27 2000 1.5851 - OTCBB
15:15:24 250 1.5851 - OTCBB
15:15:24 200 1.59 + OTCBB
15:15:24 250 1.59 + OTCBB
15:15:21 2250 1.5851 - OTCBB
15:15:21 250 1.5851 - OTCBB
15:15:21 500 1.5895 - OTCBB
15:15:21 100 1.59 + OTCBB
15:15:21 500 1.5895 - OTCBB
15:15:21 1000 1.59 + OTCBB
15:15:21 500 1.59 + OTCBB
15:15:21 1500 1.59 + OTCBB
15:15:18 1000 1.59 + OTCBB
15:15:18 1000 1.5895 - OTCBB
15:15:15 500 1.59 + OTCBB
15:15:15 500 1.58 - OTCBB
15:15:12 1400 1.5851 + OTCBB
15:15:12 100 1.5851 + OTCBB
15:15:09 1000 1.5851 + OTCBB
15:15:06 1000 1.58 - OTCBB
15:15:06 200 1.5851 + OTCBB
15:15:06 2500 1.58 - OTCBB
15:15:03 500 1.5851 - OTCBB
15:15:03 1000 1.5851 - OTCBB
15:15:00 1000 1.59 + OTCBB
15:15:00 1000 1.5851 - OTCBB
15:14:57 700 1.59 + OTCBB
15:14:57 250 1.59 + OTCBB
15:14:57 1200 1.5851 - OTCBB
15:14:57 1600 1.5851 - OTCBB
15:14:57 2500 1.5851 - OTCBB
15:14:57 2000 1.59 + OTCBB
15:14:57 10115 1.59 + OTCBB
15:14:54 250 1.59 + OTCBB
15:14:54 500 1.59 + OTCBB
15:14:54 500 1.5851 - OTCBB
15:14:51 5000 1.5851 - OTCBB
15:14:45 3405 1.59 + OTCBB
15:14:45 1000 1.59 + OTCBB
15:14:45 595 1.59 + OTCBB
15:14:42 500 1.5851 - OTCBB
15:14:42 1800 1.5851 - OTCBB
15:14:42 200 1.5851 - OTCBB
15:14:42 3000 1.59 + OTCBB
15:14:42 200 1.59 + OTCBB
15:14:39 4595 1.59 + OTCBB
15:14:39 405 1.59 + OTCBB
15:14:33 1000 1.59 + OTCBB
15:14:33 1000 1.585 - OTCBB
15:14:27 1000 1.59 + OTCBB
15:14:27 1000 1.5851 - OTCBB
15:14:24 2385 1.59 + OTCBB
15:14:24 2500 1.5851 - OTCBB
15:14:24 115 1.59 + OTCBB
15:14:21 3200 1.585 - OTCBB
15:14:21 1650 1.59 + OTCBB
15:14:21 1000 1.59 + OTCBB
15:14:21 285 1.59 + OTCBB
15:14:21 1000 1.585 - OTCBB
15:14:21 1265 1.59 + OTCBB
15:14:21 500 1.585 + OTCBB
15:14:21 100 1.585 + OTCBB
15:14:21 500 1.585 + OTCBB
15:14:21 2900 1.585 + OTCBB
15:14:15 500 1.58 + OTCBB
15:14:12 500 1.57 - OTCBB
15:14:09 3000 1.585 - OTCBB
15:14:09 2000 1.5851 + OTCBB
15:14:09 800 1.585 - OTCBB
15:14:09 200 1.5851 + OTCBB
15:14:09 7000 1.5851 + OTCBB
15:14:09 5000 1.57 - OTCBB
15:14:09 1000 1.5851 + OTCBB
15:14:09 1000 1.585 - OTCBB
15:14:06 435 1.5851 + OTCBB
15:14:06 500 1.58 - OTCBB
15:13:57 735 1.5851 + OTCBB
15:13:57 1000 1.5851 + OTCBB
15:13:57 100 1.5851 + OTCBB
15:13:57 150 1.5851 + OTCBB
15:13:57 885 1.5851 + OTCBB
15:13:57 615 1.5851 + OTCBB
15:13:57 900 1.5851 + OTCBB
15:13:57 615 1.5851 + OTCBB
15:13:57 2500 1.585 - OTCBB
15:13:57 2500 1.585 - OTCBB
15:13:54 1000 1.585 - OTCBB
15:13:54 1000 1.585 - OTCBB
15:13:54 500 1.585 - OTCBB
15:13:54 2000 1.5851 + OTCBB
15:13:54 2000 1.585 - OTCBB
15:13:54 955 1.5851 + OTCBB
15:13:54 650 1.5851 + OTCBB
15:13:54 400 1.5851 + OTCBB
15:13:54 2500 1.5851 + OTCBB
15:13:54 435 1.5851 + OTCBB
15:13:54 500 1.585 - OTCBB
15:13:51 385 1.5851 + OTCBB
15:13:51 115 1.5851 + OTCBB
15:13:51 500 1.5851 + OTCBB
15:13:51 500 1.5851 + OTCBB
15:13:51 515 1.5851 + OTCBB
15:13:51 3885 1.5851 + OTCBB
15:13:51 100 1.5851 + OTCBB
15:13:51 1000 1.585 - OTCBB
15:13:51 5000 1.585 - OTCBB
15:13:51 500 1.5851 - OTCBB
15:13:51 500 1.5851 - OTCBB
15:13:51 1000 1.5851 - OTCBB
15:13:48 8000 1.59 + OTCBB
15:13:48 2500 1.59 + OTCBB
15:13:48 500 1.5851 + OTCBB
15:13:48 500 1.5851 + OTCBB
15:13:48 500 1.585 - OTCBB
15:13:48 485 1.5851 + OTCBB
15:13:48 515 1.5851 + OTCBB
15:13:48 500 1.585 - OTCBB
15:13:48 500 1.585 - OTCBB
15:13:48 500 1.585 - OTCBB
15:13:45 750 1.59 + OTCBB
15:13:45 485 1.5851 + OTCBB
15:13:45 2000 1.5851 + OTCBB
15:13:45 500 1.5851 + OTCBB
15:13:45 5500 1.5851 + OTCBB
15:13:45 1000 1.5851 + OTCBB
15:13:45 215 1.5851 + OTCBB
15:13:45 800 1.5851 + OTCBB
15:13:45 500 1.58 - OTCBB
15:13:42 200 1.5851 + OTCBB
15:13:42 1000 1.5851 + OTCBB
15:13:42 300 1.5851 + OTCBB
15:13:42 3000 1.585 - OTCBB
15:13:42 200 1.5851 + OTCBB
15:13:42 1800 1.5851 + OTCBB
15:13:42 500 1.585 - OTCBB
15:13:39 100 1.5851 + OTCBB
15:13:39 1400 1.5851 + OTCBB
15:13:39 1500 1.585 - OTCBB
15:13:39 500 1.59 + OTCBB
15:13:39 2100 1.59 + OTCBB
15:13:39 900 1.59 + OTCBB
15:13:39 3000 1.585 - OTCBB
15:13:36 100 1.59 + OTCBB
15:13:36 500 1.59 + OTCBB
15:13:36 1400 1.59 + OTCBB
15:13:36 2000 1.585 - OTCBB
15:13:36 2500 1.59 + OTCBB
15:13:33 1000 1.59 + OTCBB
15:13:33 1000 1.585 - OTCBB
15:13:33 1000 1.59 + OTCBB
15:13:33 1000 1.585 - OTCBB
15:13:30 1000 1.585 - OTCBB
15:13:30 1000 1.59 + OTCBB
15:13:27 1500 1.59 + OTCBB
15:13:27 1500 1.585 - OTCBB
15:13:27 2500 1.59 + OTCBB
15:13:27 3000 1.59 + OTCBB
15:13:27 2500 1.585 - OTCBB
15:13:27 2200 1.59 + OTCBB
15:13:27 2200 1.585 - OTCBB
15:13:27 3000 1.585 - OTCBB
15:13:24 750 1.59 + OTCBB
15:13:24 1750 1.59 + OTCBB
15:13:24 2500 1.585 - OTCBB
15:12:57 1000 1.59 + OTCBB
15:12:45 1250 1.59 + OTCBB
15:12:45 1250 1.585 - OTCBB
15:12:39 600 1.59 + OTCBB
15:12:39 400 1.59 + OTCBB
15:12:39 1000 1.585 OTCBB
Historical Time & Sales
Stock Symbol Trade Date Price Range Trade Size Trades per Page
Min Max Min Max (Max 400)

ACTC(2006/08/23)
Time (EST) Volume Price Exchange Bought/Sold Tran/Type Legend
15:12:39 1000 1.585 - OTCBB
15:12:39 2500 1.59 + OTCBB
15:12:30 100 1.59 + OTCBB
15:12:30 500 1.59 + OTCBB
15:12:30 2000 1.585 - OTCBB
15:12:30 1400 1.59 + OTCBB
15:12:27 500 1.59 + OTCBB
15:12:18 500 1.59 + OTCBB
15:12:18 500 1.59 + OTCBB
15:12:03 500 1.59 + OTCBB
15:11:57 500 1.59 + OTCBB
15:11:57 500 1.58 - OTCBB
15:11:57 2000 1.59 + OTCBB
15:11:48 9000 1.59 + OTCBB
15:11:45 1700 1.59 + OTCBB
15:11:36 500 1.59 + OTCBB
15:11:36 500 1.57 + OTCBB
15:11:33 2500 1.57 + OTCBB
15:11:21 500 1.57 + OTCBB
15:11:21 500 1.57 + OTCBB
15:11:12 1000 1.57 + OTCBB
15:11:12 2500 1.57 + OTCBB
15:11:09 500 1.57 + OTCBB
15:11:09 1000 1.57 + OTCBB
15:11:09 1500 1.57 + OTCBB
15:11:09 3000 1.55 + OTCBB
15:11:03 10000 1.54 - OTCBB
15:10:57 500 1.55 + OTCBB
15:10:54 1000 1.55 + OTCBB
15:10:42 2500 1.55 + OTCBB
15:10:42 500 1.55 + OTCBB
15:10:42 2000 1.55 + OTCBB
15:10:30 1000 1.55 + OTCBB
15:10:21 1000 1.55 + OTCBB
15:10:18 500 1.55 + OTCBB
15:10:15 700 1.55 + OTCBB
15:10:15 1800 1.55 + OTCBB
15:10:15 2500 1.54 - OTCBB
15:10:15 2500 1.55 + OTCBB
15:10:12 300 1.55 + OTCBB
15:10:12 1500 1.55 + OTCBB
15:10:12 2500 1.54 - OTCBB
15:10:06 2000 1.55 + OTCBB
15:10:06 100 1.55 + OTCBB
15:10:06 1000 1.55 + OTCBB
15:10:06 100 1.55 + OTCBB
15:10:03 2000 1.55 + OTCBB
15:10:03 250 1.55 + OTCBB
15:10:03 1250 1.55 + OTCBB
15:10:03 1500 1.55 + OTCBB
15:10:03 5000 1.54 - OTCBB
15:10:00 1250 1.54 - OTCBB
15:10:00 1250 1.55 + OTCBB
15:10:00 200 1.55 + OTCBB
15:10:00 2300 1.55 + OTCBB
15:10:00 1000 1.55 + OTCBB
15:09:51 500 1.55 + OTCBB
15:09:51 500 1.54 - OTCBB
15:09:48 2700 1.55 + OTCBB
15:09:42 1000 1.54 + OTCBB
15:09:42 300 1.54 + OTCBB
15:09:39 2500 1.54 + OTCBB
15:09:36 500 1.51 - OTCBB
15:09:27 1000 1.54 + OTCBB
15:09:27 2500 1.51 + OTCBB
15:09:27 3000 1.51 + OTCBB
15:09:27 1000 1.51 + OTCBB
15:09:24 25000 1.50 - OTCBB
15:09:21 400 1.51 + OTCBB
15:09:21 300 1.51 + OTCBB
15:09:15 500 1.50 - OTCBB
15:09:15 1800 1.51 + OTCBB
15:09:15 2000 1.51 + OTCBB
15:09:15 13000 1.49 - OTCBB
15:09:12 1000 1.51 + OTCBB
15:09:12 500 1.50 + OTCBB
15:09:06 10000 1.48 - OTCBB
15:09:06 1000 1.50 - OTCBB
15:09:06 500 1.51 + OTCBB
15:09:03 1000 1.50 - OTCBB
15:09:03 1000 1.50 - OTCBB
15:09:03 500 1.51 + OTCBB
15:09:03 1000 1.51 + OTCBB
15:09:03 2000 1.49 - OTCBB
15:09:00 1500 1.50 + OTCBB
15:08:54 500 1.50 + OTCBB
15:08:54 500 1.50 + OTCBB
15:08:54 1000 1.50 + OTCBB
15:08:54 1500 1.50 + OTCBB
15:08:51 2500 1.49 - OTCBB
15:08:51 500 1.49 - OTCBB
15:08:51 500 1.50 + OTCBB
15:08:51 500 1.50 + OTCBB
15:08:48 200 1.50 + OTCBB
15:08:48 766 1.50 + OTCBB
15:08:48 324 1.50 + OTCBB
15:08:48 2425 1.50 + OTCBB
15:08:48 285 1.50 + OTCBB
15:08:48 4000 1.49 - OTCBB
15:08:48 1000 1.50 + OTCBB
15:08:48 500 1.50 + OTCBB
15:08:48 1500 1.50 + OTCBB
15:08:48 1500 1.49 - OTCBB
15:08:48 500 1.49 - OTCBB
15:08:45 1000 1.49 - OTCBB
15:08:45 1000 1.50 + OTCBB
15:08:45 840 1.50 + OTCBB
15:08:45 2500 1.50 + OTCBB
15:08:45 3160 1.50 + OTCBB
15:08:45 6500 1.49 - OTCBB
15:08:42 2500 1.50 + OTCBB
15:08:42 2400 1.50 + OTCBB
15:08:42 1500 1.50 + OTCBB
15:08:42 6400 1.49 - OTCBB
15:08:39 2500 1.50 + OTCBB
15:08:39 2500 1.49 - OTCBB
15:08:39 2500 1.50 + OTCBB
15:08:39 3000 1.50 + OTCBB
15:08:39 120 1.50 + OTCBB
15:08:39 1000 1.50 + OTCBB
15:08:39 3000 1.49 - OTCBB
15:08:39 2500 1.49 - OTCBB
15:08:39 1120 1.49 - OTCBB
15:08:36 500 1.49 - OTCBB
15:08:36 1395 1.50 + OTCBB
15:08:36 1500 1.50 + OTCBB
15:08:36 3000 1.49 - OTCBB
15:08:36 105 1.50 + OTCBB
15:08:36 2000 1.50 + OTCBB
15:08:36 1045 1.50 + OTCBB
15:08:36 6254 1.50 + OTCBB
15:08:36 201 1.50 + OTCBB
15:08:36 1000 1.50 + OTCBB
15:08:36 3000 1.50 + OTCBB
15:08:36 500 1.50 + OTCBB
15:08:36 500 1.50 + OTCBB
15:08:36 2000 1.49 - OTCBB
15:08:36 1500 1.49 - OTCBB
15:08:36 2000 1.50 + OTCBB
15:08:36 10000 1.49 - OTCBB
15:08:36 1000 1.50 + OTCBB
15:08:36 3000 1.49 - OTCBB
15:08:36 1000 1.49 - OTCBB
15:08:33 1000 1.50 + OTCBB
15:08:33 150 1.50 + OTCBB
15:08:33 1500 1.49 + OTCBB
15:08:33 1000 1.49 + OTCBB
15:08:33 1500 1.49 + OTCBB
15:08:21 500 1.49 + OTCBB
15:08:21 500 1.49 + OTCBB
15:08:21 500 1.11 - OTCBB
15:08:12 500 1.46 - OTCBB
15:08:09 100 1.49 + OTCBB
15:08:09 5400 1.49 + OTCBB
15:08:09 500 1.49 + OTCBB
15:08:06 1790 1.49 + OTCBB
15:08:06 500 1.49 + OTCBB
15:07:48 100 1.49 + OTCBB
15:07:48 900 1.49 + OTCBB
15:07:45 1000 1.49 + OTCBB
15:07:33 2500 1.49 + OTCBB
15:07:33 5000 1.49 + OTCBB
15:07:27 1500 1.49 + OTCBB
15:07:21 1000 1.49 + OTCBB
15:07:21 400 1.49 + OTCBB
15:07:21 100 1.49 + OTCBB
15:07:18 500 1.11 - OTCBB
15:07:09 5000 1.49 - OTCBB
15:07:06 5000 1.49 - OTCBB
15:07:03 100 1.49 - OTCBB
15:07:03 400 1.49 - OTCBB
15:07:03 250 1.49 - OTCBB
15:07:00 500 1.50 + OTCBB
15:06:54 400 1.49 - OTCBB
15:06:54 100 1.49 - OTCBB
15:06:54 1900 1.49 - OTCBB
15:06:54 100 1.49 - OTCBB
15:06:48 500 1.50 + OTCBB
15:06:48 500 1.50 + OTCBB
15:06:48 500 1.50 + OTCBB
15:06:48 500 1.49 + OTCBB
15:06:48 500 1.49 + OTCBB
15:06:48 310 1.48 - OTCBB
15:06:42 400 1.49 + OTCBB
15:06:42 100 1.49 + OTCBB
15:06:39 1000 1.49 + OTCBB
15:06:36 400 1.49 + OTCBB
15:06:36 100 1.49 + OTCBB
15:06:36 100 1.49 + OTCBB
15:06:36 400 1.49 + OTCBB
15:06:33 400 1.49 + OTCBB
15:06:33 100 1.49 + OTCBB
15:06:30 100 1.49 + OTCBB
15:06:30 1900 1.49 + OTCBB
15:06:30 500 1.49 + OTCBB
15:06:30 400 1.49 + OTCBB
15:06:30 100 1.49 + OTCBB
15:06:27 400 1.49 + OTCBB
15:06:27 100 1.49 + OTCBB
15:06:24 100 1.49 + OTCBB
15:06:24 400 1.49 + OTCBB
15:06:21 1900 1.49 + OTCBB
15:06:21 100 1.49 + OTCBB
15:06:21 2900 1.49 + OTCBB
15:06:21 100 1.49 + OTCBB
15:06:18 100 1.49 + OTCBB
15:06:18 900 1.49 + OTCBB
15:06:15 2000 1.49 + OTCBB
15:06:12 1400 1.49 + OTCBB
15:06:12 100 1.49 + OTCBB
15:06:12 620 1.47 - OTCBB
15:06:12 620 1.49 + OTCBB
15:06:09 1400 1.46 - OTCBB
15:06:06 2000 1.49 + OTCBB
15:06:00 6000 1.45 - OTCBB
15:05:57 500 1.46 + OTCBB
15:05:57 500 1.46 + OTCBB
15:05:57 2500 1.46 + OTCBB
15:05:57 500 1.46 + OTCBB
15:05:57 1000 1.46 + OTCBB
15:05:57 500 1.46 + OTCBB
15:05:54 1500 1.46 + OTCBB
15:05:54 500 1.46 + OTCBB
15:05:51 800 1.46 + OTCBB
15:05:51 1000 1.46 + OTCBB
15:05:51 14800 1.46 + OTCBB
15:05:51 6500 1.46 + OTCBB
15:05:51 1000 1.46 + OTCBB
15:05:51 1000 1.46 + OTCBB
15:05:51 8500 1.455 - OTCBB
15:05:51 1500 1.46 + OTCBB
15:05:51 5000 1.46 + OTCBB
15:05:51 2000 1.46 + OTCBB
15:05:48 5000 1.455 - OTCBB
15:05:48 2500 1.455 - OTCBB
15:05:48 2500 1.46 + OTCBB
15:05:48 5000 1.46 + OTCBB
15:05:48 2500 1.455 - OTCBB
15:05:48 2500 1.46 + OTCBB
15:05:45 4000 1.45 - OTCBB
15:05:45 1500 1.455 - OTCBB
15:05:45 1500 1.46 + OTCBB
15:05:42 10000 1.455 - OTCBB
15:05:39 1000 1.455 - OTCBB
15:05:36 1500 1.48 + OTCBB
15:05:24 500 1.46 + OTCBB
15:05:21 500 1.46 + OTCBB
15:05:18 2100 1.46 + OTCBB
15:05:18 2500 1.46 + OTCBB
15:05:18 400 1.46 + OTCBB
15:05:15 5000 1.46 + OTCBB
15:05:15 500 1.46 + OTCBB
15:05:15 2000 1.46 + OTCBB
15:05:15 2000 1.45 - OTCBB
15:05:12 1000 1.46 + OTCBB
15:05:12 1000 1.455 - OTCBB
15:05:12 1000 1.46 + OTCBB
15:05:12 2100 1.46 + OTCBB
15:05:12 400 1.46 + OTCBB
15:05:12 2500 1.46 + OTCBB
15:05:12 2900 1.46 + OTCBB
15:05:12 2900 1.455 - OTCBB
15:05:12 5000 1.455 - OTCBB
15:05:12 1000 1.455 - OTCBB
15:05:09 3000 1.46 + OTCBB
15:05:09 3000 1.45 - OTCBB
15:05:06 2500 1.46 + OTCBB
15:05:06 2500 1.45 - OTCBB
15:05:03 500 1.46 + OTCBB
15:05:00 800 1.45 - OTCBB
15:04:42 1000 1.46 + OTCBB
15:04:39 400 1.45 - OTCBB
15:04:39 500 1.46 + OTCBB
15:04:36 2500 1.45 - OTCBB
15:04:36 500 1.45 - OTCBB
15:04:27 2450 1.45 - OTCBB
15:04:24 1500 1.45 - OTCBB
15:04:21 2300 1.46 + OTCBB
15:04:21 1000 1.46 + OTCBB
15:04:21 500 1.46 + OTCBB
15:04:21 2000 1.46 + OTCBB
15:04:18 1200 1.46 + OTCBB
15:04:15 1000 1.46 + OTCBB
15:04:15 725 1.46 + OTCBB
15:04:15 775 1.45 - OTCBB
15:04:15 725 1.45 - OTCBB
15:04:15 110 1.46 + OTCBB
15:04:15 750 1.46 + OTCBB
15:04:12 100 1.46 + OTCBB
15:04:12 230 1.46 + OTCBB
15:04:12 2000 1.46 + OTCBB
15:04:12 1120 1.46 + OTCBB
15:04:12 200 1.46 + OTCBB
15:04:12 200 1.46 + OTCBB
15:04:12 5250 1.46 + OTCBB
15:04:12 1000 1.46 + OTCBB
15:04:12 10000 1.45 - OTCBB
15:04:09 4750 1.45 - OTCBB
15:04:09 4750 1.46 + OTCBB
15:04:00 500 1.46 + OTCBB
15:03:57 1700 1.46 + OTCBB
15:03:57 250 1.46 + OTCBB
15:03:57 2000 1.45 - OTCBB
15:03:57 500 1.46 + OTCBB
15:03:57 500 1.45 - OTCBB
15:03:57 500 1.46 + OTCBB
15:03:57 500 1.45 - OTCBB
15:03:51 2500 1.45 - OTCBB
15:03:48 3000 1.45 - OTCBB
15:03:48 2500 1.46 + OTCBB
15:03:48 500 1.46 + OTCBB
15:03:48 1000 1.44 - OTCBB
15:03:45 2500 1.45 - OTCBB
15:03:42 2500 1.45 - OTCBB
15:03:39 1000 1.45 - OTCBB
15:03:39 300 1.46 + OTCBB
15:03:39 380 1.46 + OTCBB
15:03:39 320 1.46 + OTCBB
15:03:39 1820 1.46 + OTCBB
15:03:39 680 1.46 + OTCBB
15:03:39 1000 1.46 + OTCBB
15:03:39 1000 1.45 - OTCBB
15:03:39 2500 1.46 + OTCBB
15:03:39 500 1.46 + OTCBB
15:03:39 500 1.45 - OTCBB
15:03:39 500 1.45 - OTCBB
15:03:36 180 1.46 + OTCBB
15:03:36 320 1.46 + OTCBB
15:03:36 500 1.45 - OTCBB
15:03:36 500 1.46 + OTCBB
15:03:36 500 1.45 - OTCBB
15:03:33 2030 1.46 + OTCBB
15:03:33 2030 1.45 - OTCBB
15:03:30 500 1.45 - OTCBB
15:03:30 500 1.46 + OTCBB
15:03:30 500 1.45 - OTCBB
15:03:27 1000 1.45 - OTCBB
15:03:27 500 1.46 + OTCBB
15:03:27 150 1.46 + OTCBB
15:03:27 750 1.46 + OTCBB
15:03:27 1400 1.45 - OTCBB
15:03:18 2000 1.46 + OTCBB
15:03:18 1000 1.45 - OTCBB
15:03:18 1000 1.46 + OTCBB
15:03:00 250 1.46 + OTCBB
15:03:00 250 1.45 - OTCBB
15:03:00 500 1.45 - OTCBB
15:03:00 500 1.46 + OTCBB
15:02:54 5000 1.46 + OTCBB
15:02:54 1000 1.46 + OTCBB
15:02:48 10000 1.44 - OTCBB
15:02:39 5000 1.46 + OTCBB
15:02:36 1000 1.46 + OTCBB
15:02:36 500 1.46 + OTCBB
15:02:36 1500 1.46 + OTCBB
15:02:30 200 1.45 - OTCBB
15:02:30 1800 1.46 + OTCBB
15:02:30 1000 1.46 + OTCBB
15:02:27 250 1.46 + OTCBB
15:02:21 100 1.46 + OTCBB
15:02:21 200 1.46 + OTCBB
15:02:18 1000 1.45 - OTCBB
15:02:03 800 1.47 + OTCBB
15:02:03 1500 1.45 - OTCBB
15:01:57 1000 1.45 - OTCBB
15:01:57 1000 1.45 - OTCBB
15:01:57 1000 1.46 + OTCBB
15:01:57 1000 1.45 - OTCBB
15:01:57 1000 1.47 + OTCBB
15:01:57 1000 1.47 + OTCBB
15:01:57 1000 1.45 - OTCBB
15:01:57 1000 1.47 + OTCBB
15:01:57 1000 1.45 - OTCBB
15:01:54 1000 1.46 + OTCBB
15:01:54 1000 1.45 - OTCBB
15:01:54 1000 1.45 - OTCBB
15:01:54 1000 1.47 + OTCBB
15:01:54 1000 1.45 - OTCBB
15:01:54 200 1.46 + OTCBB
15:01:54 1000 1.45 - OTCBB
15:01:54 500 1.46 + OTCBB
15:01:54 500 1.46 + OTCBB
15:01:51 500 1.46 + OTCBB
15:01:48 500 1.46 + OTCBB
15:01:45 300 1.46 + OTCBB
15:01:45 500 1.46 + OTCBB
15:01:45 200 1.46 + OTCBB
15:01:45 500 1.46 + OTCBB
15:01:45 500 1.46 + OTCBB
15:01:45 500 1.46 + OTCBB
15:01:39 1000 1.45 - OTCBB
15:01:36 500 1.46 + OTCBB
15:01:33 1400 1.46 + OTCBB
15:01:33 2000 1.46 + OTCBB
15:01:33 2000 1.46 + OTCBB
15:01:30 100 1.45 - OTCBB
15:01:30 100 1.46 + OTCBB
15:01:30 1000 1.45 - OTCBB
15:01:30 1000 1.47 + OTCBB
15:01:30 500 1.45 OTCBB
Historical Time & Sales
Stock Symbol Trade Date Price Range Trade Size Trades per Page
Min Max Min Max (Max 400)

ACTC(2006/08/23)
Time (EST) Volume Price Exchange Bought/Sold Tran/Type Legend
15:01:30 500 1.45 - OTCBB
15:01:24 500 1.475 + OTCBB
15:01:24 1378 1.47 + OTCBB
15:01:21 100 1.45 - OTCBB
15:01:21 2400 1.45 - OTCBB
15:01:21 1000 1.45 - OTCBB
15:01:21 400 1.45 - OTCBB
15:01:21 1000 1.45 - OTCBB
15:01:21 2500 1.45 - OTCBB
15:01:21 1000 1.45 - OTCBB
15:01:21 200 1.48 + OTCBB
15:01:21 1000 1.45 - OTCBB
15:01:21 600 1.45 - OTCBB
15:01:21 2500 1.45 - OTCBB
15:01:21 1000 1.48 + OTCBB
15:01:21 3000 1.48 + OTCBB
15:01:21 900 1.48 + OTCBB
15:01:21 8400 1.48 + OTCBB
15:01:18 500 1.47 - OTCBB
15:01:15 622 1.47 - OTCBB
15:01:15 800 1.48 + OTCBB
15:01:15 1500 1.46 - OTCBB
15:01:12 500 1.48 + OTCBB
15:01:12 500 1.46 - OTCBB
15:01:09 500 1.46 - OTCBB
15:01:09 100 1.48 + OTCBB
15:01:06 845 1.48 + OTCBB
15:01:06 195 1.48 + OTCBB
15:01:06 960 1.48 + OTCBB
15:01:06 2000 1.46 - OTCBB
15:01:06 1000 1.48 + OTCBB
15:01:06 922 1.47 - OTCBB
15:01:06 1300 1.48 + OTCBB
15:01:06 128 1.48 + OTCBB
15:01:06 2000 1.48 + OTCBB
15:01:06 1000 1.48 + OTCBB
15:01:06 350 1.48 + OTCBB
15:01:06 1300 1.48 + OTCBB
15:01:06 2772 1.48 + OTCBB
15:01:06 2228 1.48 + OTCBB
15:01:06 1000 1.48 + OTCBB
15:01:06 928 1.48 + OTCBB
15:01:06 100 1.48 + OTCBB
15:01:06 2772 1.48 + OTCBB
15:01:06 694 1.48 + OTCBB
15:01:06 750 1.45 - OTCBB
15:01:06 1000 1.48 + OTCBB
15:01:06 5500 1.46 - OTCBB
15:01:06 1500 1.48 + OTCBB
15:01:06 1300 1.46 - OTCBB
15:01:06 2000 1.46 - OTCBB
15:01:06 170 1.48 + OTCBB
15:01:06 5000 1.46 - OTCBB
15:01:06 500 1.48 + OTCBB
15:01:06 800 1.48 + OTCBB
15:01:06 1800 1.48 + OTCBB
15:01:06 5000 1.46 - OTCBB
15:01:06 1524 1.46 - OTCBB
15:01:06 1500 1.46 - OTCBB
15:01:06 2470 1.46 - OTCBB
15:01:03 500 1.46 - OTCBB
15:01:00 2500 1.47 - OTCBB
15:01:00 500 1.47 - OTCBB
15:00:51 200 1.48 + OTCBB
15:00:51 800 1.48 + OTCBB
15:00:51 1000 1.47 - OTCBB
15:00:48 1000 1.48 + OTCBB
15:00:48 1000 1.48 + OTCBB
15:00:48 1000 1.47 - OTCBB
15:00:48 5000 1.48 + OTCBB
15:00:39 2000 1.48 + OTCBB
15:00:33 1000 1.48 + OTCBB
15:00:30 400 1.48 + OTCBB
15:00:30 100 1.48 + OTCBB
15:00:30 100 1.48 + OTCBB
15:00:30 400 1.48 + OTCBB
15:00:30 1000 1.48 + OTCBB
15:00:27 600 1.48 + OTCBB
15:00:27 400 1.48 + OTCBB
15:00:27 515 1.48 + OTCBB
15:00:27 1000 1.48 + OTCBB
15:00:27 1500 1.48 + OTCBB
15:00:24 100 1.48 + OTCBB
15:00:24 400 1.48 + OTCBB
15:00:24 200 1.48 + OTCBB
15:00:24 600 1.48 + OTCBB
15:00:24 400 1.48 + OTCBB
15:00:24 1400 1.48 + OTCBB
15:00:24 1100 1.48 + OTCBB
15:00:21 100 1.48 + OTCBB
15:00:21 400 1.48 + OTCBB
15:00:18 500 1.11 - OTCBB
15:00:06 1000 1.48 + OTCBB
15:00:03 1000 1.48 + OTCBB
15:00:00 10000 1.46 - OTCBB
14:59:57 1000 1.47 - OTCBB
14:59:48 500 1.47 - OTCBB
14:59:45 500 1.47 - OTCBB
14:59:45 1000 1.48 + OTCBB
14:59:45 1000 1.47 + OTCBB
14:59:39 1100 1.47 + OTCBB
14:59:36 200 1.47 + OTCBB
14:59:30 8000 1.47 + OTCBB
14:59:27 500 1.47 + OTCBB
14:59:27 500 1.47 + OTCBB
14:59:27 2000 1.47 + OTCBB
14:59:27 500 1.47 + OTCBB
14:59:21 1000 1.47 + OTCBB
14:59:18 2000 1.47 + OTCBB
14:59:18 500 1.47 + OTCBB
14:59:18 1000 1.47 + OTCBB
14:59:18 2500 1.47 + OTCBB
14:59:18 500 1.47 + OTCBB
14:59:12 500 1.465 - OTCBB
14:59:12 500 1.47 + OTCBB
14:59:09 500 1.465 - OTCBB
14:59:09 500 1.47 + OTCBB
14:59:06 500 1.465 + OTCBB
14:59:06 500 1.445 - OTCBB
14:58:54 1900 1.45 + OTCBB
14:58:54 250 1.45 + OTCBB
14:58:54 500 1.45 + OTCBB
14:58:54 500 1.45 + OTCBB
14:58:51 2000 1.45 + OTCBB
14:58:48 1000 1.45 + OTCBB
14:58:45 1000 1.45 + OTCBB
14:58:42 1000 1.45 + OTCBB
14:58:39 2000 1.445 + OTCBB
14:58:39 2000 1.4449 + OTCBB
14:58:36 1000 1.44 + OTCBB
14:58:33 500 1.44 + OTCBB
14:58:27 500 1.44 + OTCBB
14:58:24 1100 1.44 + OTCBB
14:58:24 500 1.44 + OTCBB
14:58:21 500 1.44 + OTCBB
14:58:12 2500 1.41 + OTCBB
14:58:09 10000 1.40 - OTCBB
14:58:06 500 1.41 - OTCBB
14:58:06 2000 1.41 - OTCBB
14:58:06 4000 1.41 - OTCBB
14:58:06 12500 1.43 + OTCBB
14:58:06 500 1.11 - OTCBB
14:58:00 5000 1.41 + OTCBB
14:57:54 913 1.41 + OTCBB
14:57:54 5000 1.41 + OTCBB
14:57:54 500 1.40 - OTCBB
14:57:48 2000 1.41 + OTCBB
14:57:48 500 1.40 - OTCBB
14:57:45 500 1.40 - OTCBB
14:57:45 900 1.41 + OTCBB
14:57:39 500 1.41 + OTCBB
14:57:36 500 1.41 + OTCBB
14:57:33 500 1.41 + OTCBB
14:57:30 500 1.40 + OTCBB
14:57:30 3000 1.40 + OTCBB
14:57:30 900 1.40 + OTCBB
14:57:30 1000 1.40 + OTCBB
14:57:30 456 1.40 + OTCBB
14:57:30 615 1.40 + OTCBB
14:57:30 1000 1.40 + OTCBB
14:57:30 1500 1.40 + OTCBB
14:57:30 1500 1.40 + OTCBB
14:57:30 135 1.40 + OTCBB
14:57:30 4750 1.39 - OTCBB
14:57:21 500 1.40 + OTCBB
14:57:18 500 1.40 + OTCBB
14:57:15 1000 1.38 + OTCBB
14:57:12 2500 1.38 + OTCBB
14:57:09 1365 1.38 + OTCBB
14:57:06 5000 1.36 - OTCBB
14:57:03 1500 1.38 + OTCBB
14:57:03 1000 1.37 - OTCBB
14:56:57 935 1.38 + OTCBB
14:56:54 200 1.38 + OTCBB
14:56:54 2500 1.38 + OTCBB
14:56:48 2000 1.38 + OTCBB
14:56:39 500 1.38 + OTCBB
14:56:39 500 1.36 - OTCBB
14:56:39 613 1.36 - OTCBB
14:56:39 350 1.36 - OTCBB
14:56:39 4000 1.38 + OTCBB
14:56:36 150 1.38 + OTCBB
14:56:27 1400 1.36 - OTCBB
14:56:27 1400 1.38 + OTCBB
14:56:24 1500 1.38 + OTCBB
14:56:15 1987 1.36 - OTCBB
14:56:15 1987 1.39 + OTCBB
14:56:12 300 1.36 - OTCBB
14:56:09 1000 1.36 - OTCBB
14:56:09 4650 1.39 + OTCBB
14:56:09 1000 1.39 + OTCBB
14:56:09 350 1.39 + OTCBB
14:56:09 5000 1.36 - OTCBB
14:56:09 100 1.37 + OTCBB
14:56:09 2000 1.36 - OTCBB
14:56:09 363 1.39 + OTCBB
14:56:09 1537 1.39 + OTCBB
14:56:03 537 1.39 + OTCBB
14:56:03 1463 1.39 + OTCBB
14:56:03 2000 1.36 - OTCBB
14:56:00 500 1.37 - OTCBB
14:56:00 500 1.40 + OTCBB
14:56:00 200 1.37 - OTCBB
14:55:57 163 1.39 + OTCBB
14:55:57 350 1.39 + OTCBB
14:55:57 459 1.39 + OTCBB
14:55:57 972 1.37 - OTCBB
14:55:54 4000 1.39 + OTCBB
14:55:54 1500 1.39 + OTCBB
14:55:54 6000 1.39 + OTCBB
14:55:54 1500 1.37 + OTCBB
14:55:54 10000 1.37 + OTCBB
14:55:51 500 1.37 + OTCBB
14:55:51 500 1.37 + OTCBB
14:55:51 1000 1.37 + OTCBB
14:55:51 976 1.37 + OTCBB
14:55:51 1024 1.37 + OTCBB
14:55:48 500 1.36 - OTCBB
14:55:48 5000 1.40 + OTCBB
14:55:48 700 1.39 + OTCBB
14:55:48 3000 1.39 + OTCBB
14:55:48 200 1.39 + OTCBB
14:55:48 3600 1.39 + OTCBB
14:55:42 2500 1.37 + OTCBB
14:55:42 2000 1.37 + OTCBB
14:55:42 13000 1.37 + OTCBB
14:55:39 500 1.11 - OTCBB
14:55:21 250 1.39 - OTCBB
14:55:21 250 1.40 + OTCBB
14:55:12 1154 1.38 - OTCBB
14:55:09 1240 1.40 + OTCBB
14:55:09 2000 1.38 - OTCBB
14:55:06 200 1.40 + OTCBB
14:55:06 260 1.40 + OTCBB
14:55:06 500 1.40 + OTCBB
14:55:06 3000 1.38 - OTCBB
14:55:06 260 1.38 - OTCBB
14:55:06 500 1.38 - OTCBB
14:55:03 500 1.40 + OTCBB
14:55:03 2500 1.40 + OTCBB
14:55:03 2000 1.40 + OTCBB
14:55:03 5000 1.38 - OTCBB
14:55:03 500 1.39 + OTCBB
14:55:03 1450 1.39 + OTCBB
14:55:00 3000 1.38 - OTCBB
14:55:00 2500 1.40 + OTCBB
14:55:00 1000 1.40 + OTCBB
14:55:00 500 1.40 + OTCBB
14:55:00 1000 1.40 + OTCBB
14:55:00 5000 1.38 - OTCBB
14:54:57 500 1.38 - OTCBB
14:54:57 1000 1.39 + OTCBB
14:54:57 1000 1.38 - OTCBB
14:54:51 400 1.39 + OTCBB
14:54:51 1600 1.39 + OTCBB
14:54:51 2500 1.38 - OTCBB
14:54:51 2000 1.38 - OTCBB
14:54:51 1000 1.40 + OTCBB
14:54:51 1000 1.37 - OTCBB
14:54:48 500 1.38 + OTCBB
14:54:42 2500 1.38 + OTCBB
14:54:42 500 1.38 + OTCBB
14:54:39 500 1.11 - OTCBB
14:54:39 2800 1.39 + OTCBB
14:54:36 2000 1.38 - OTCBB
14:54:36 500 1.39 + OTCBB
14:54:36 2500 1.38 + OTCBB
14:54:36 500 1.38 + OTCBB
14:54:36 2000 1.38 + OTCBB
14:54:33 1900 1.38 + OTCBB
14:54:33 100 1.38 + OTCBB
14:54:30 2100 1.38 + OTCBB
14:54:24 500 1.38 + OTCBB
14:54:21 345 1.38 + OTCBB
14:54:21 500 1.38 + OTCBB
14:54:21 500 1.37 - OTCBB
14:54:15 3000 1.39 - OTCBB
14:54:12 1000 1.39 - OTCBB
14:54:09 2500 1.39 - OTCBB
14:54:09 360 1.39 - OTCBB
14:54:03 2000 1.40 - OTCBB
14:54:00 250 1.40 - OTCBB
14:54:00 600 1.40 - OTCBB
14:54:00 10000 1.40 - OTCBB
14:54:00 2000 1.40 - OTCBB
14:54:00 1000 1.40 - OTCBB
14:54:00 800 1.40 - OTCBB
14:53:57 2500 1.40 - OTCBB
14:53:57 500 1.41 + OTCBB
14:53:57 2000 1.41 + OTCBB
14:53:57 655 1.41 + OTCBB
14:53:57 500 1.38 - OTCBB
14:53:54 1000 1.40 - OTCBB
14:53:54 1000 1.41 + OTCBB
14:53:51 200 1.38 - OTCBB
14:53:48 2500 1.39 - OTCBB
14:53:48 200 1.42 + OTCBB
14:53:45 500 1.42 + OTCBB
14:53:42 3000 1.41 - OTCBB
14:53:42 1000 1.42 + OTCBB
14:53:42 1000 1.41 - OTCBB
14:53:39 140 1.42 + OTCBB
14:53:39 140 1.41 - OTCBB
14:53:36 1500 1.44 + OTCBB
14:53:33 2500 1.44 + OTCBB
14:53:33 3000 1.44 + OTCBB
14:53:33 700 1.42 - OTCBB
14:53:30 1000 1.42 - OTCBB
14:53:30 1000 1.44 + OTCBB
14:53:30 722 1.42 - OTCBB
14:53:30 1500 1.44 + OTCBB
14:53:30 778 1.42 - OTCBB
14:53:27 200 1.42 - OTCBB
14:53:27 278 1.43 - OTCBB
14:53:27 472 1.43 - OTCBB
14:53:27 750 1.44 + OTCBB
14:53:27 500 1.43 - OTCBB
14:53:24 972 1.43 - OTCBB
14:53:24 1000 1.44 + OTCBB
14:53:24 1500 1.44 + OTCBB
14:53:24 500 1.41 - OTCBB
14:53:21 1500 1.43 - OTCBB
14:53:21 200 1.43 - OTCBB
14:53:18 500 1.44 + OTCBB
14:53:15 500 1.43 - OTCBB
14:53:15 500 1.43 - OTCBB
14:53:15 2500 1.44 + OTCBB
14:53:12 5000 1.44 + OTCBB
14:53:12 1000 1.43 - OTCBB
14:53:12 2500 1.43 - OTCBB
14:53:12 2500 1.44 + OTCBB
14:53:12 500 1.44 + OTCBB
14:53:12 350 1.43 - OTCBB
14:53:12 200 1.43 - OTCBB
14:53:09 400 1.44 + OTCBB
14:53:09 1427 1.44 + OTCBB
14:53:09 800 1.44 + OTCBB
14:53:09 2500 1.44 + OTCBB
14:53:09 900 1.44 + OTCBB
14:53:09 300 1.43 - OTCBB
14:53:09 300 1.44 + OTCBB
14:53:09 973 1.44 + OTCBB
14:53:09 500 1.43 - OTCBB
14:53:06 1500 1.44 + OTCBB
14:53:06 100 1.44 + OTCBB
14:53:06 500 1.43 - OTCBB
14:53:06 400 1.44 + OTCBB
14:53:06 500 1.44 + OTCBB
14:53:03 1000 1.44 + OTCBB
14:53:00 2153 1.44 + OTCBB
14:53:00 410 1.44 + OTCBB
14:53:00 2847 1.44 + OTCBB
14:53:00 1000 1.43 - OTCBB
14:53:00 100 1.44 + OTCBB
14:53:00 500 1.43 - OTCBB
14:53:00 500 1.43 - OTCBB
14:53:00 2947 1.43 - OTCBB
14:53:00 5000 1.43 - OTCBB
14:53:00 1000 1.43 - OTCBB
14:53:00 500 1.44 + OTCBB
14:53:00 947 1.44 + OTCBB
14:53:00 500 1.43 - OTCBB
14:52:57 100 1.43 - OTCBB
14:52:57 1400 1.43 - OTCBB
14:52:57 500 1.44 + OTCBB
14:52:57 500 1.44 + OTCBB
14:52:57 847 1.44 + OTCBB
14:52:57 4300 1.43 - OTCBB
14:52:57 500 1.44 + OTCBB
14:52:54 500 1.44 + OTCBB
14:52:54 1000 1.44 + OTCBB
14:52:54 1000 1.43 - OTCBB
14:52:54 1000 1.43 - OTCBB
14:52:54 500 1.43 - OTCBB
14:52:54 3000 1.43 - OTCBB
14:52:54 100 1.43 - OTCBB
14:52:54 400 1.43 - OTCBB
14:52:54 400 1.43 - OTCBB
14:52:54 100 1.43 - OTCBB
14:52:51 1349 1.44 + OTCBB
14:52:51 3651 1.44 + OTCBB
14:52:51 849 1.44 + OTCBB
14:52:51 104 1.44 + OTCBB
14:52:51 5000 1.43 - OTCBB
14:52:51 500 1.44 + OTCBB
14:52:51 5000 1.43 - OTCBB
14:52:51 500 1.44 + OTCBB
14:52:51 500 1.44 + OTCBB
14:52:48 599 1.44 + OTCBB
14:52:48 401 1.44 + OTCBB
14:52:48 1000 1.43 - OTCBB
14:52:48 1000 1.44 + OTCBB
14:52:48 1000 1.44 + OTCBB
14:52:48 500 1.44 + OTCBB
14:52:48 600 1.44 + OTCBB
14:52:48 2500 1.43 - OTCBB
14:52:45 2500 1.43 - OTCBB
14:52:45 2000 1.43 - OTCBB
14:52:45 2000 1.44 + OTCBB
14:52:42 1000 1.44 OTCBB