News 
Market Data 
Discover
Replies to post #19819 on NSS ~ Counterfeiting Stock ~ MM Games Played
05/19/17 6:13 PM
Last Trade 0.90375
Trade Time 3:59:28pm ET
Change 0.05375
% Change 6.32%
Open 0.85
Day High 0.909875
Day Low 0.8405
Previous Close
05/18/2017 0.85
52-Week High
05/24/2016 1.73
52-Week Low
05/10/2017 0.63
Price Performance (Last 52 Weeks)
05/18/2017 -48.01%
Volume 213,550
Volume (10 day Average) 140,183
Volume (90 day Average) 278,946
15:59:28 0.90375 100 OTO
15:59:22 0.909875 300 OTO
15:56:50 0.8975 1500 OTO
15:48:19 0.90 10761 OTO
15:46:08 0.90 2500 OTO
15:45:46 0.90 3900 OTO
15:45:20 0.90 100 OTO
15:42:58 0.90 2000 OTO
15:36:26 0.8975 890 OTO
15:35:36 0.8988 3000 OTO
15:35:21 0.8975 1500 OTO
15:33:21 0.8902 1000 OTO
15:33:21 0.8901 1000 OTO
15:19:36 0.90 95 OTO
15:16:06 0.89 1201 OTO
15:14:17 0.89 1099 OTO
15:14:12 0.895 500 OTO
15:08:56 0.895 1900 OTO
15:03:17 0.90 839 OTO
15:00:12 0.89 2500 OTO
15:00:12 0.8899 2500 OTO
15:00:12 0.885 2500 OTO
15:00:12 0.885 501 OTO
14:59:47 0.89 948 OTO
14:59:27 0.888 4000 OTO
14:59:06 0.89 12500 OTO
14:40:19 0.88 3500 OTO
14:37:56 0.88 1000 OTO
14:37:55 0.8775 1000 OTO
14:37:27 0.8775 200 OTO
14:36:22 0.88 1900 OTO
14:36:22 0.8775 1900 OTO
14:36:20 0.88 850 OTO
14:36:20 0.88 2000 OTO
14:36:20 0.88 250 OTO
14:36:20 0.8775 850 OTO
14:36:20 0.8775 2000 OTO
14:35:03 0.88 50 OTO
14:32:30 0.88 2250 OTO
14:32:30 0.88 2500 OTO
14:32:30 0.88 250 OTO
14:09:49 0.88 300 OTO
14:09:49 0.8775 200 OTO
14:09:46 0.885 10000 OTO
13:58:18 0.875 1300 OTO
13:58:11 0.875 1000 OTO
13:57:09 0.8775 2000 OTO
13:51:45 0.88 2000 OTO
13:51:45 0.8775 2000 OTO
13:45:17 0.8763 2000 OTO
13:40:15 0.8795 250 OTO
13:36:58 0.875 2200 OTO
13:36:36 0.88 650 OTO
13:35:01 0.88 1290 OTO
13:31:33 0.88 50 OTO
13:31:33 0.88 1100 OTO
13:30:26 0.88 3000 OTO
13:28:20 0.875 1000 OTO
13:22:41 0.875 1000 OTO
13:20:45 0.875 1000 OTO
13:20:32 0.88 1000 OTO
13:20:31 0.8799 1000 OTO
13:20:31 0.88 2000 OTO
13:20:31 0.8799 2000 OTO
13:20:31 0.8775 3000 OTO
13:08:28 0.8724 2000 OTO
13:08:25 0.8724 3000 OTO
13:08:21 0.8766 1000 OTO
13:08:10 0.87 1680 OTO
13:08:06 0.87 1000 OTO
13:08:06 0.87 320 OTO
13:07:59 0.87 3000 OTO
13:07:59 0.87 1500 OTO
13:07:58 0.869 1000 OTO
13:06:21 0.865 1000 OTO
13:04:35 0.8649 1000 OTO
13:04:35 0.865 1000 OTO
13:04:21 0.8625 3000 OTO
12:50:57 0.865 300 OTO
12:44:06 0.8645 800 OTO
12:44:06 0.8625 200 OTO
12:34:59 0.8625 700 OTO
12:34:59 0.8625 1150 OTO
12:34:58 0.8625 1150 OTO
12:18:13 0.86 4000 OTO
12:10:07 0.86 400 OTO
12:02:39 0.86 1000 OTO
12:00:48 0.87 68 OTO
11:58:12 0.8699 885 OTO
11:56:14 0.8699 1170 OTO
11:50:22 0.8699 2000 OTO
11:46:37 0.86 100 OTO
11:46:24 0.8699 1000 OTO
11:38:46 0.87 100 OTO
11:38:35 0.862 100 OTO
11:33:38 0.85 100 OTO
11:10:44 0.8698 230 OTO
11:06:10 0.87 402 OTO
11:05:10 0.87 360 OTO
10:55:37 0.87 116 OTO
10:52:56 0.87 200 OTO
10:52:00 0.87 1000 OTO
10:35:52 0.86 125 OTO
10:03:38 0.8553 120 OTO
10:02:48 0.8697 1400 OTO
10:01:01 0.8553 100 OTO
09:59:14 0.86 1000 OTO
09:53:43 0.86 200 OTO
09:49:08 0.8405 2000 OTO
09:48:54 0.86 10000 OTO
09:48:52 0.85 2000 OTO
09:48:51 0.85 1000 OTO
09:48:48 0.85 1000 OTO
09:47:04 0.87 2200 OTO
09:46:40 0.862 100 OTO
09:45:56 0.85 2950 OTO
09:45:53 0.85 1700 OTO
09:45:44 0.86 1350 OTO
09:43:33 0.8699 2000 OTO
09:40:18 0.86 2500 OTO
09:40:01 0.855 500 OTO
09:39:35 0.855 500 OTO
09:35:45 0.86 3800 OTO
09:35:36 0.855 200 OTO
09:33:58 0.8599 2500 OTO
09:33:58 0.86 2500 OTO
09:33:57 0.86 1500 OTO
09:33:57 0.8599 1500 OTO
09:32:34 0.85 1000 OTO
09:32:19 0.86 548 OTO
09:32:18 0.86 352 OTO
09:32:18 0.86 3000 OTO
09:31:53 0.856 100 OTO
09:31:28 0.85 1000 OTO
09:30:06 0.86 300 OTO
09:30:00 0.85 2000 OTO
09:30:00 0.85 1000 OTO
