News 
Market Data 
Discover
Replies to post #19858 on NSS ~ Counterfeiting Stock ~ MM Games Played
05/23/17 8:09 PM
Last Trade 1.03
Trade Time 3:59:32pm ET
Change 0.0871
% Change 9.24%
Open 0.95
Day High 1.04
Day Low 0.945
Previous Close
05/22/2017 0.9429
52-Week High
05/24/2016 1.73
52-Week Low
05/10/2017 0.63
Price Performance (Last 52 Weeks)
05/22/2017 -42.50%
Volume 607,936
Volume (10 day Average) 253,709
Volume (90 day Average) 282,909
15:59:32 1.03 2000 OTO
15:59:23 1.029 800 OTO
15:59:23 1.025 200 OTO
15:59:20 1.0299 2000 OTO
15:59:20 1.03 2500 OTO
15:59:20 1.0299 2500 OTO
15:59:20 1.025 500 OTO
15:57:58 1.03 3694 OTO
15:53:51 1.03 2000 OTO
15:53:51 1.03 2400 OTO
15:53:47 1.03 900 OTO
15:53:43 1.026 100 OTO
15:52:50 1.025 500 OTO
15:52:50 1.02 500 OTO
15:51:43 1.03 2079 OTO
15:51:12 1.02 100 OTO
15:48:32 1.02 500 OTO
15:46:59 1.02 100 OTO
15:46:46 1.03 500 OTO
15:45:52 1.02 1506 OTO
15:45:47 1.02 10000 OTO
15:45:47 1.02 394 OTO
15:45:21 1.02 100 OTO
15:45:01 1.019 800 OTO
15:45:01 1.015 200 OTO
15:40:29 1.015 300 OTO
15:36:39 1.0199 2300 OTO
15:32:54 1.0199 100 OTO
15:31:06 1.01 1700 OTO
15:31:06 1.01 2500 OTO
15:31:05 1.01 2500 OTO
15:31:05 1.01 2500 OTO
15:31:04 1.01 100 OTO
15:27:26 1.01 3400 OTO
15:27:25 1.01 3100 OTO
15:25:16 1.01 6500 OTO
15:22:17 1.005 100 OTO
15:17:49 1.01 400 OTO
15:17:49 1.0099 400 OTO
15:17:31 1.00 29400 OTO
15:15:04 1.00 100 OTO
15:14:39 1.00 100 OTO
15:08:02 1.00 100 OTO
15:07:54 0.995 1943 OTO
15:07:47 1.00 350 OTO
15:07:44 1.00 200 OTO
15:07:29 1.00 100 OTO
15:05:59 1.00 100 OTO
15:05:23 1.00 1716 OTO
15:05:23 1.00 1191 OTO
15:02:13 1.00 877 OTO
15:01:54 1.00 659 OTO
15:01:54 1.00 950 OTO
15:01:49 1.02 100 OTO
15:01:24 1.02 950 OTO
15:01:01 1.025 318 OTO
15:01:01 1.025 494 OTO
15:01:00 1.025 494 OTO
15:01:00 1.025 494 OTO
14:58:45 1.025 500 OTO
14:57:57 1.02 2850 OTO
14:56:41 1.02 257 OTO
14:56:41 1.0201 2000 OTO
14:55:38 1.02 3000 OTO
14:54:45 1.02 3000 OTO
14:52:41 1.0201 10 OTO
14:49:50 1.02 100 OTO
14:49:48 1.02 100 OTO
14:49:47 1.02 100 OTO
14:48:53 1.02 100 OTO
14:46:13 1.03 500 OTO
14:46:13 1.025 500 OTO
14:46:03 1.02 100 OTO
14:42:42 1.03 6300 OTO
14:42:32 1.03 100 OTO
14:41:29 1.04 12179 OTO
14:41:28 1.03 1400 OTO
14:41:28 1.03 600 OTO
14:41:27 1.03 2200 OTO
14:41:26 1.03 2200 OTO
14:41:25 1.03 100 OTO
14:41:23 1.03 100 OTO
14:41:23 1.03 2200 OTO
14:41:08 1.03 2400 OTO
14:40:55 1.03 2800 OTO
14:40:18 1.0299 2100 OTO
14:40:18 1.0299 3100 OTO
14:40:18 1.03 2100 OTO
14:40:18 1.03 3100 OTO
14:37:16 1.03 1800 OTO
14:37:16 1.03 3100 OTO
14:37:12 1.03 2000 OTO
14:37:09 1.03 3100 OTO
14:36:49 1.03 1000 OTO
14:36:29 1.03 478 OTO
14:31:26 1.03 500 OTO
14:28:17 1.025 635 OTO
14:23:50 1.0275 1000 OTO
14:23:32 1.03 900 OTO
14:20:43 1.02 2000 OTO
14:19:53 1.02 2700 OTO
14:10:12 1.0299 1000 OTO
14:09:15 1.02 433 OTO
14:08:43 1.03 600 OTO
14:08:43 1.0299 600 OTO
14:08:03 1.025 1000 OTO
14:02:33 1.03 1200 OTO
14:01:53 1.0299 2000 OTO
14:01:11 1.02 286 OTO
13:57:15 1.03 9929 OTO
13:57:15 1.03 100 OTO
13:56:45 1.02 2500 OTO
13:55:55 1.02 2500 OTO
13:54:58 1.03 700 OTO
13:54:29 1.02 100 OTO
13:54:28 1.015 100 OTO
13:54:06 1.02 100 OTO
13:54:05 1.015 100 OTO
13:54:02 1.02 100 OTO
13:54:01 1.015 100 OTO
13:53:10 1.02 7532 OTO
13:53:04 1.02 100 OTO
13:52:35 1.02 3544 OTO
13:52:30 1.01 4100 OTO
13:52:22 1.01 900 OTO
13:52:14 1.01 600 OTO
13:52:05 1.01 100 OTO
13:51:59 1.01 1400 OTO
13:51:59 1.01 10000 OTO
13:51:58 1.00 100 OTO
13:51:58 1.01 9000 OTO
13:51:43 1.00 100 OTO
13:51:31 1.00 100 OTO
13:51:28 1.00 2000 OTO
13:51:27 1.00 7194 OTO
13:51:27 1.00 5490 OTO
13:47:20 0.996 1000 OTO
13:47:20 0.998 1000 OTO
13:43:49 0.996 200 OTO
13:43:44 0.996 100 OTO
13:39:56 1.00 1000 OTO
13:39:56 0.9999 1000 OTO
13:37:42 1.00 210 OTO
13:33:38 0.996 1400 OTO
13:33:36 0.996 1100 OTO
13:31:13 0.9995 100 OTO
13:30:22 0.995 7900 OTO
13:30:12 0.995 3500 OTO
13:30:11 0.995 3000 OTO
13:30:11 0.995 1400 OTO
13:30:11 0.995 600 OTO
13:30:09 0.995 1100 OTO
13:30:03 0.995 1900 OTO
13:30:01 0.995 1100 OTO
13:30:01 0.995 2000 OTO
13:29:27 0.995 590 OTO
13:25:04 0.995 1000 OTO
13:23:45 0.99 5000 OTO
13:23:45 0.995 200 OTO
13:23:44 0.9925 200 OTO
13:23:42 0.9925 1800 OTO
13:23:42 0.995 1800 OTO
13:21:41 0.995 200 OTO
13:21:41 0.9925 200 OTO
13:17:18 0.995 2897 OTO
13:12:45 0.995 5800 OTO
13:12:35 0.995 100 OTO
13:08:36 0.9938 1978 OTO
13:05:35 0.99 5000 OTO
13:05:29 0.9945 800 OTO
13:05:29 0.9925 200 OTO
12:59:46 0.995 600 OTO
12:59:43 0.995 2500 OTO
12:59:43 0.9949 2500 OTO
12:56:07 0.9901 100 OTO
12:56:07 0.99 2000 OTO
12:52:25 0.99 13750 OTO
12:43:23 0.99 2500 OTO
12:43:23 0.9901 2500 OTO
12:41:25 0.99 500 OTO
12:40:08 0.99 308 OTO
12:36:33 1.00 600 OTO
12:30:40 0.99 2300 OTO
12:30:40 0.9901 150 OTO
12:30:40 0.9901 2500 OTO
12:30:26 0.99 2500 OTO
12:30:22 0.9899 2500 OTO
12:27:53 1.00 200 OTO
12:27:05 1.00 3400 OTO
12:27:01 1.00 6000 OTO
12:26:52 1.00 3406 OTO
12:26:50 0.9751 2500 OTO
12:26:43 1.00 100 OTO
12:26:35 1.00 100 OTO
12:26:35 1.00 186 OTO
12:26:30 1.00 1650 OTO
12:26:29 1.00 10850 OTO
12:26:29 0.98 1250 OTO
12:26:29 0.99 10750 OTO
12:26:28 0.98 1000 OTO
12:26:17 0.98 1000 OTO
12:26:14 0.98 10000 OTO
12:26:14 0.98 13250 OTO
12:20:40 0.98 4900 OTO
12:20:29 0.98 100 OTO
12:11:56 0.98 1000 OTO
12:11:56 0.975 2250 OTO
12:11:55 0.975 2250 OTO
12:10:52 0.98 1000 OTO
12:02:33 0.98 250 OTO
12:01:07 0.9701 2500 OTO
11:54:26 0.97 1000 OTO
11:54:19 0.97 6541 OTO
11:54:17 0.97 4000 OTO
11:54:17 0.97 2000 OTO
11:54:09 0.97 2000 OTO
11:54:07 0.97 1000 OTO
11:52:25 0.9655 707 OTO
11:47:12 0.961 4700 OTO
11:47:10 0.961 5100 OTO
11:47:03 0.9655 200 OTO
11:43:19 0.9655 500 OTO
11:41:24 0.97 900 OTO
11:41:20 0.97 100 OTO
11:40:32 0.97 2959 OTO
11:38:06 0.961 5000 OTO
11:28:15 0.96 2500 OTO
11:26:00 0.96 4000 OTO
11:25:27 0.96 3764 OTO
11:25:14 0.96 6500 OTO
11:17:49 0.96 510 OTO
11:12:40 0.955 3764 OTO
11:10:44 0.96 3500 OTO
11:02:25 0.96 1628 OTO
11:02:24 0.9599 1628 OTO
11:02:21 0.96 2200 OTO
11:02:20 0.9599 2200 OTO
11:02:17 0.96 1100 OTO
11:02:16 0.955 1100 OTO
11:02:15 0.96 1100 OTO
11:02:14 0.955 1100 OTO
11:01:54 0.96 1000 OTO
10:51:54 0.958 40 OTO
10:50:16 0.96 500 OTO
10:48:52 0.96 500 OTO
10:48:48 0.9575 500 OTO
10:47:58 0.96 208 OTO
10:47:02 0.96 1000 OTO
10:38:33 0.96 1000 OTO
10:38:30 0.96 9800 OTO
10:26:07 0.96 2700 OTO
10:26:07 0.96 2300 OTO
10:26:07 0.9599 5000 OTO
10:25:31 0.9525 75 OTO
10:25:13 0.9525 100 OTO
10:20:42 0.96 208 OTO
10:09:27 0.96 1300 OTO
10:07:41 0.96 2000 OTO
10:06:44 0.96 200 OTO
10:06:37 0.955 943 OTO
10:06:34 0.955 157 OTO
10:06:34 0.955 1300 OTO
10:05:58 0.955 158 OTO
10:05:58 0.9538 158 OTO
10:01:46 0.955 835 OTO
10:01:36 0.955 1208 OTO
10:01:01 0.9538 658 OTO
09:59:27 0.955 250 OTO
09:56:04 0.955 1042 OTO
09:56:04 0.9549 1042 OTO
09:56:04 0.9538 2500 OTO
09:56:04 0.9538 538 OTO
09:53:49 0.955 900 OTO
09:53:43 0.954 100 OTO
09:53:02 0.955 1500 OTO
09:52:29 0.955 1550 OTO
09:52:29 0.9538 1550 OTO
09:51:31 0.9511 9000 OTO
09:51:17 0.955 1000 OTO
09:50:58 0.955 1000 OTO
09:49:32 0.9511 500 OTO
09:49:31 0.955 1000 OTO
09:49:18 0.955 1000 OTO
09:48:17 0.955 9 OTO
09:48:16 0.9549 9 OTO
09:46:53 0.955 2500 OTO
09:46:38 0.955 1000 OTO
09:43:16 0.9575 250 OTO
09:42:44 0.96 100 OTO
09:40:15 0.96 100 OTO
09:39:55 0.96 2500 OTO
09:33:59 0.95 27500 OTO
09:33:59 0.95 2500 OTO
09:33:14 0.96 1000 OTO
09:33:04 0.955 3000 OTO
09:33:01 0.955 1803 OTO
09:33:01 0.955 2500 OTO
09:32:46 0.955 100 OTO
09:32:16 0.955 100 OTO
09:31:59 0.955 2927 OTO
09:31:59 0.955 270 OTO
09:31:46 0.955 100 OTO
09:31:16 0.955 100 OTO
09:30:32 0.95 100 OTO
09:30:04 0.95 1575 OTO
09:30:00 0.945 230 OTO
09:30:00 0.945 200 OTO
09:30:00 0.95 105 OTO
Historical Short Volume Data for CTIX
Date Close High Low Volume Sht Vol % of Vol Shtd
May 22 NA NA NA 327,770 181,148 55.26%
May 19 NA NA NA 213,550 110,861 51.91%
May 18 NA NA NA 106,762 24,699 23.13%
May 17 NA NA NA 62,403 22,410 35.91%
May 16 NA NA NA 453,269 176,254 38.89%
May 15 NA NA NA 547,948 224,198 40.92%
May 12 NA NA NA 202,384 78,408 38.74%
May 11 NA NA NA 84,656 15,500 18.31%
May 10 NA NA NA 354,688 161,021 45.40%
May 09 NA NA NA 183,658 32,789 17.85%
May 08 NA NA NA 141,149 66,764 47.30%
May 05 NA NA NA 64,614 26,384 40.83%
May 04 NA NA NA 155,905 30,929 19.84%
May 03 NA NA NA 119,299 38,793 32.52%
May 02 NA NA NA 48,376 17,099 35.35%
May 01 NA NA NA 77,634 21,107 27.19%
Apr 28 NA NA NA 171,703 55,406 32.27%
Apr 27 NA NA NA 174,968 59,123 33.79%
Apr 26 NA NA NA 250,767 61,136 24.38%
Apr 25 NA NA NA 321,974 73,930 22.96%
Apr 24 NA NA NA 338,302 91,514 27.05%
