News 
Market Data 
Discover
Replies to post #19861 on NSS ~ Counterfeiting Stock ~ MM Games Played
06/07/17 7:38 PM
Last Trade 0.8675
Trade Time 3:59:49pm ET
Change 0.0675
% Change 8.44%
Open 0.80
Day High 0.90
Day Low 0.80
Previous Close
06/06/2017 0.80
52-Week High
06/09/2016 1.65
52-Week Low
05/10/2017 0.63
Price Performance (Last 52 Weeks)
06/06/2017 -45.58%
Volume 146,839
Volume (10 day Average) 321,695
Volume (90 day Average) 261,902
15:59:49 0.8675 200 OTO
15:59:06 0.88 603 OTO
15:58:34 0.8675 1000 OTO
15:58:13 0.875 1000 OTO
15:57:57 0.88 5900 OTO
15:57:50 0.875 500 OTO
15:57:32 0.878 100 OTO
15:47:41 0.88 200 OTO
15:33:45 0.88 3574 OTO
15:33:45 0.8799 3574 OTO
15:33:45 0.8775 426 OTO
15:23:00 0.88 550 OTO
15:23:00 0.88 1000 OTO
15:23:00 0.8799 550 OTO
15:23:00 0.8799 1000 OTO
15:18:53 0.8831 1711 OTO
15:15:58 0.8825 600 OTO
15:15:54 0.886 2400 OTO
15:02:39 0.89 1000 OTO
15:02:39 0.888 1000 OTO
14:57:57 0.89 119 OTO
14:57:53 0.886 1000 OTO
14:52:51 0.89 1381 OTO
14:52:51 0.8899 1381 OTO
14:45:25 0.89 10019 OTO
14:43:32 0.8863 210 OTO
14:40:13 0.8863 1280 OTO
14:26:05 0.8863 785 OTO
14:25:33 0.8825 1000 OTO
14:24:40 0.891 1000 OTO
14:21:36 0.90 2000 OTO
14:21:33 0.90 2500 OTO
14:21:10 0.89 1900 OTO
14:21:04 0.89 100 OTO
14:09:06 0.8863 1000 OTO
14:00:25 0.89 1100 OTO
14:00:25 0.89 500 OTO
14:00:25 0.8875 1600 OTO
13:54:37 0.89 1500 OTO
13:54:36 0.8899 1500 OTO
13:52:52 0.885 1350 OTO
13:41:38 0.8825 206 OTO
13:26:17 0.882 2700 OTO
13:14:28 0.8825 1200 OTO
13:12:20 0.8825 110 OTO
13:03:46 0.88 2300 OTO
13:03:04 0.88 1700 OTO
13:01:44 0.87 100 OTO
12:41:37 0.88 325 OTO
12:41:13 0.86 1000 OTO
12:36:54 0.88 3745 OTO
12:36:49 0.88 100 OTO
12:30:27 0.88 1000 OTO
12:30:21 0.87 500 OTO
12:27:18 0.88 1700 OTO
12:25:37 0.88 300 OTO
12:17:50 0.87 2000 OTO
12:16:56 0.85 1000 OTO
12:16:51 0.8501 3000 OTO
12:16:29 0.85 1000 OTO
12:16:27 0.85 1000 OTO
12:16:20 0.85 4100 OTO
12:16:02 0.845 500 OTO
12:11:04 0.85 900 OTO
12:10:58 0.85 100 OTO
11:51:11 0.84 750 OTO
11:42:40 0.8498 1000 OTO
11:40:39 0.84 300 OTO
11:40:38 0.8399 300 OTO
11:40:22 0.8375 2000 OTO
11:40:13 0.8399 1700 OTO
11:40:13 0.84 1700 OTO
11:40:13 0.84 1700 OTO
11:40:13 0.839 1800 OTO
11:40:12 0.835 200 OTO
11:34:47 0.84 70 OTO
11:34:47 0.84 2500 OTO
11:34:43 0.84 1000 OTO
11:34:43 0.84 2000 OTO
11:34:43 0.8399 3000 OTO
11:28:11 0.84 8800 OTO
11:25:03 0.83 1150 OTO
11:18:56 0.83 850 OTO
11:16:47 0.81 300 OTO
11:16:33 0.83 6600 OTO
10:58:19 0.81 1000 OTO
10:32:59 0.83 1000 OTO
10:29:39 0.84 1300 OTO
10:29:39 0.84 1000 OTO
10:29:18 0.84 500 OTO
10:23:58 0.8397 3000 OTO
10:19:11 0.84 3000 OTO
10:19:05 0.84 500 OTO
10:10:27 0.84 500 OTO
09:54:49 0.8398 200 OTO
09:46:33 0.84 1500 OTO
09:44:34 0.84 200 OTO
09:44:08 0.828 100 OTO
09:41:34 0.81 2000 OTO
09:33:09 0.84 200 OTO
09:33:01 0.837 1000 OTO
09:31:12 0.84 200 OTO
09:30:10 0.8004 20 OTO
09:30:08 0.84 200 OTO
09:30:00 0.80 852 OTO
09:30:00 0.80 148 OTO
Date Close High Low Volume Sht Vol % of Vol Shtd
Jun 06 NA NA NA 333,855 80,471 24.10%
Jun 05 NA NA NA 179,944 35,587 19.78%
Jun 02 NA NA NA 265,751 64,719 24.35%
Jun 01 NA NA NA 399,456 154,521 38.68%
May 31 NA NA NA 191,959 32,102 16.72%
May 30 NA NA NA 217,484 29,632 13.62%
May 26 NA NA NA 292,116 71,544 24.49%
May 25 NA NA NA 274,005 99,539 36.33%
May 24 NA NA NA 454,447 225,351 49.59%
May 23 NA NA NA 607,936 270,190 44.44%
May 22 NA NA NA 327,770 181,148 55.27%
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%
