News 
Market Data 
Discover
Replies to post #19821 on NSS ~ Counterfeiting Stock ~ MM Games Played
05/19/17 6:34 PM
Last Trade 0.6984
Trade Time 3:58:07pm ET
Change 0.0174
% Change 2.56%
Open 0.6846
Day High 0.6985
Day Low 0.675
Previous Close
05/18/2017 0.681
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Volume 284,625
Volume (10 day Average) 327,971
Volume (90 day Average) 773,243
16:13:55 0.688022 8424 OTO
16:12:02 0.68457 3962 OTO
15:58:07 0.6984 1800 OTO
15:58:07 0.6985 1800 OTO
15:58:03 0.6984 1100 OTO
15:58:03 0.6985 1100 OTO
15:57:59 0.6984 1100 OTO
15:57:59 0.6985 1100 OTO
15:57:55 0.6984 1000 OTO
15:57:55 0.69425 3000 OTO
15:53:51 0.698415 25 OTO
15:51:31 0.69 6000 OTO
15:50:44 0.69765 500 OTO
15:48:43 0.6985 720 OTO
15:47:37 0.690085 150 OTO
15:44:51 0.694245 150 OTO
15:44:06 0.68925 300 OTO
15:43:30 0.68 1339 OTO
15:43:23 0.695 388 OTO
15:43:23 0.6951 388 OTO
15:42:27 0.69675 3000 OTO
15:42:12 0.69675 3000 OTO
15:39:42 0.6985 50 OTO
15:39:14 0.695806 1200 OTO
15:37:14 0.6985 328 OTO
15:37:00 0.6985 100 OTO
15:32:06 0.69675 1000 OTO
15:31:50 0.695 5000 OTO
15:28:59 0.698465 1000 OTO
15:27:05 0.6985 1224 OTO
15:27:04 0.6985 1100 OTO
15:27:01 0.6985 1100 OTO
15:26:54 0.695 1476 OTO
15:26:43 0.695 1100 OTO
15:26:42 0.695 1100 OTO
15:25:26 0.686 1186 OTO
15:22:16 0.689 40 OTO
15:21:23 0.689 375 OTO
15:15:11 0.69125 500 OTO
15:13:01 0.69155 300 OTO
15:12:45 0.6875 200 OTO
15:12:05 0.695 136 OTO
15:10:36 0.695 150 OTO
15:10:10 0.68 900 OTO
15:04:03 0.69 5440 OTO
15:04:02 0.69 1900 OTO
15:03:57 0.686 100 OTO
15:03:34 0.6877 1000 OTO
15:00:22 0.69 150 OTO
14:52:01 0.69 200 OTO
14:46:30 0.69 20 OTO
14:44:17 0.685 500 OTO
14:42:38 0.69 700 OTO
14:40:53 0.69 700 OTO
14:40:22 0.69 200 OTO
14:40:03 0.69 200 OTO
14:37:59 0.695 250 OTO
14:37:30 0.68 288 OTO
14:37:30 0.68 600 OTO
14:37:30 0.68 212 OTO
14:37:29 0.6815 1100 OTO
14:36:28 0.69 1000 OTO
14:31:28 0.6977 7900 OTO
14:30:37 0.6985 100 OTO
14:30:30 0.6985 100 OTO
14:26:38 0.6985 1000 OTO
14:26:34 0.6985 1000 OTO
14:26:34 0.6985 1000 OTO
14:26:31 0.6984 243 OTO
14:26:29 0.6983 1050 OTO
14:26:29 0.6984 1050 OTO
14:26:19 0.6942 1050 OTO
14:26:19 0.6984 1050 OTO
14:26:01 0.6982 27 OTO
14:22:47 0.69 400 OTO
14:22:45 0.6934 100 OTO
14:16:02 0.6901 60 OTO
14:14:23 0.69 600 OTO
14:14:23 0.6925 400 OTO
14:14:19 0.695 1000 OTO
14:12:20 0.695 100 OTO
14:01:32 0.6921 1 OTO
13:58:11 0.695 362 OTO
13:57:55 0.6985 2400 OTO
13:57:49 0.6985 150 OTO
13:57:39 0.695 1000 OTO
13:57:36 0.695 1000 OTO
13:56:28 0.68 50 OTO
13:53:37 0.695 524 OTO
13:53:37 0.695 603 OTO
13:49:02 0.6949 75 OTO
13:46:15 0.695 215 OTO
13:41:48 0.68 100 OTO
13:40:35 0.6875 1306 OTO
13:38:03 0.6875 100 OTO
13:30:30 0.6916 248 OTO
13:25:21 0.695 23 OTO
13:23:49 0.68 600 OTO
13:21:27 0.695 300 OTO
13:15:46 0.69 400 OTO
13:15:44 0.69 1100 OTO
13:14:52 0.6877 100 OTO
13:10:49 0.69 2000 OTO
13:10:18 0.69 58 OTO
13:09:58 0.6879 200 OTO
13:09:39 0.688 500 OTO
13:07:39 0.69 142 OTO
13:05:11 0.6899 300 OTO
13:05:11 0.69 200 OTO
12:48:48 0.6805 1640 OTO
12:48:04 0.6805 1000 OTO
12:47:05 0.681 1000 OTO
12:47:04 0.681 1000 OTO
12:46:57 0.68 1618 OTO
12:46:56 0.68 1000 OTO
12:46:47 0.68 10212 OTO
12:46:44 0.675 300 OTO
12:46:44 0.68 1800 OTO
12:46:42 0.68 1814 OTO
12:46:40 0.695 765 OTO
12:46:40 0.688 765 OTO
12:46:30 0.688 235 OTO
12:45:59 0.6895 230 OTO
12:40:15 0.6895 2000 OTO
12:39:24 0.684 100 OTO
12:36:41 0.69 200 OTO
12:32:32 0.6895 500 OTO
12:23:35 0.6895 160 OTO
12:20:39 0.695 600 OTO
12:16:36 0.695 100 OTO
12:16:33 0.695 200 OTO
12:16:33 0.6925 1000 OTO
12:15:29 0.6949 160 OTO
12:15:16 0.681 900 OTO
12:15:16 0.681 1000 OTO
12:15:15 0.681 1100 OTO
12:15:00 0.681 97 OTO
12:15:00 0.684 200 OTO
12:10:15 0.681 500 OTO
12:07:03 0.69 1000 OTO
12:06:41 0.69 1300 OTO
12:06:25 0.69 100 OTO
12:05:02 0.6899 125 OTO
12:04:50 0.6899 1400 OTO
11:56:21 0.681 220 OTO
11:56:21 0.6855 25 OTO
11:56:21 0.6855 680 OTO
11:56:21 0.6815 75 OTO
11:55:47 0.6899 720 OTO
11:51:21 0.681 50 OTO
11:39:25 0.69 400 OTO
11:32:46 0.6891 150 OTO
11:32:42 0.69 900 OTO
11:32:24 0.69 100 OTO
11:27:48 0.695 5150 OTO
11:27:12 0.69 4850 OTO
11:27:09 0.685 1000 OTO
11:27:09 0.685 1000 OTO
11:27:04 0.685 1000 OTO
11:22:23 0.6899 375 OTO
11:22:18 0.685 5000 OTO
11:21:31 0.69 150 OTO
11:21:30 0.69 25 OTO
11:21:24 0.69 300 OTO
11:21:19 0.69 200 OTO
11:21:06 0.6918 2500 OTO
11:20:36 0.69 5000 OTO
11:06:09 0.6918 150 OTO
11:03:10 0.6985 70 OTO
10:56:12 0.685 250 OTO
10:56:11 0.685 150 OTO
10:56:07 0.6904 100 OTO
10:54:15 0.69 1000 OTO
10:49:40 0.6895 1500 OTO
10:49:40 0.69 1500 OTO
10:43:23 0.69 2000 OTO
10:43:23 0.69 3000 OTO
10:42:32 0.6896 1600 OTO
10:42:15 0.6896 400 OTO
10:41:42 0.6898 1400 OTO
10:40:47 0.6899 303 OTO
10:40:21 0.6899 500 OTO
10:40:19 0.69 46 OTO
10:40:18 0.69 150 OTO
10:40:18 0.69 5000 OTO
10:40:18 0.69 2000 OTO
10:40:18 0.6901 7150 OTO
10:39:47 0.6965 500 OTO
10:36:30 0.6985 2000 OTO
10:35:04 0.6985 615 OTO
10:35:03 0.692 2500 OTO
10:34:57 0.6985 100 OTO
10:28:11 0.695 2700 OTO
10:26:16 0.6935 500 OTO
10:26:03 0.692 194 OTO
10:25:47 0.692 100 OTO
10:21:12 0.692 2500 OTO
10:20:10 0.692 4000 OTO
10:19:37 0.6981 400 OTO
10:18:31 0.692 1800 OTO
10:18:31 0.692 11000 OTO
10:18:31 0.6921 1000 OTO
10:13:01 0.6953 100 OTO
10:03:49 0.6953 120 OTO
10:01:39 0.6953 100 OTO
10:00:31 0.692 200 OTO
10:00:05 0.692 100 OTO
10:00:04 0.6952 2000 OTO
09:56:50 0.6936 135 OTO
09:56:38 0.6936 500 OTO
09:55:09 0.6936 1000 OTO
09:54:39 0.6936 715 OTO
09:51:37 0.6939 15 OTO
09:50:23 0.692 4870 OTO
09:50:23 0.6936 30 OTO
09:50:09 0.6952 400 OTO
09:49:52 0.6952 100 OTO
09:49:10 0.6953 1000 OTO
09:49:01 0.6984 1000 OTO
09:48:52 0.6984 150 OTO
09:47:02 0.6965 300 OTO
09:46:59 0.6984 3500 OTO
09:46:57 0.694 4200 OTO
09:46:57 0.6938 1000 OTO
09:45:48 0.6929 725 OTO
09:45:17 0.6929 2000 OTO
09:44:20 0.69 999 OTO
09:43:58 0.6918 100 OTO
09:43:09 0.694 100 OTO
09:42:01 0.69 1000 OTO
09:40:52 0.69 1500 OTO
09:40:46 0.69 1400 OTO
09:40:35 0.69 100 OTO
09:37:41 0.69 276 OTO
09:37:32 0.69 100 OTO
09:37:32 0.69 400 OTO
09:37:08 0.69 400 OTO
09:34:01 0.6895 3500 OTO
09:31:54 0.6898 1000 OTO
09:30:27 0.69 200 OTO
09:30:27 0.69 517 OTO
09:30:27 0.69 1000 OTO
09:30:27 0.69 4000 OTO
09:30:27 0.69 1000 OTO
09:30:27 0.69 20 OTO
09:30:27 0.69 1 OTO
09:30:27 0.6895 1000 OTO
09:30:07 0.6892 100 OTO
09:30:07 0.6892 500 OTO
09:30:05 0.69 3000 OTO
09:30:05 0.69 36 OTO
09:30:05 0.69 2691 OTO
09:30:05 0.69 136 OTO
09:30:03 0.68 320 OTO
09:30:03 0.68 150 OTO
09:30:02 0.6875 50 OTO
09:30:02 0.6892 100 OTO
09:30:02 0.6892 100 OTO
09:30:02 0.6846 200 OTO
09:30:02 0.6846 75 OTO
09:30:02 0.6846 137 OTO
09:30:02 0.6846 140 OTO
09:30:02 0.6846 3 OTO
09:30:02 0.6846 20 OTO
09:30:02 0.6892 1897 OTO
09:30:00 0.6846 167 OTO
09:19:02 0.6892 400 OTO
09:19:01 0.69 303 OTO
09:19:01 0.69 300 OTO
