Replies to post #19915 on NSS ~ Counterfeiting Stock ~ MM Games Played
09/16/17 6:53 PM
Jul 31, 2017 1,206,257 -7.37 389,777 3.09 No No
Jul 14, 2017 1,302,241 -10.71 609,859 2.14 No No
Jun 30, 2017 1,458,432 18.16 594,048 2.46 No No
Jun 15, 2017 1,234,237 6.23 650,213 1.90 No No
May 15, 2017 1,037,384 18.46 354,459 2.93 No No
Apr 28, 2017 875,733 -0.07 759,565 1.15 No No
Apr 13, 2017 876,376 3.15 558,853 1.57 No No
Mar 31, 2017 849,619 -1.16 492,310 1.73 No No
Mar 15, 2017 859,596 -2.21 297,012 2.89 No No
Feb 28, 2017 879,016 0.82 796,211 1.10 No No
Feb 15, 2017 871,870 -0.34 373,962 2.33 No No
Jan 31, 2017 874,870 11.57 1,079,666 1.00 No No
Jan 13, 2017 784,114 -1.41 390,950 2.01 No No
Historical Short Volume Data for IPIX
Date Close High Low Volume Sht Vol % of Vol Shtd
Sep 15 NA NA NA 223,443 50,005 22.38%
Sep 14 NA NA NA 135,818 59,017 43.45%
Sep 13 NA NA NA 57,213 21,660 37.86%
Sep 12 NA NA NA 46,758 15,773 33.73%
Sep 11 NA NA NA 59,998 26,699 44.50%
Sep 08 NA NA NA 104,725 27,038 25.82%
Sep 07 NA NA NA 80,594 40,806 50.63%
Sep 06 NA NA NA 38,439 9,712 25.27%
Sep 05 NA NA NA 162,693 15,073 9.26%
Sep 01 NA NA NA 171,855 82,684 48.11%
Aug 31 NA NA NA 140,531 35,687 25.39%
Aug 30 NA NA NA 167,161 23,200 13.88%
Aug 29 NA NA NA 142,263 28,300 19.89%
Aug 28 NA NA NA 217,648 20,887 9.60%
Aug 25 NA NA NA 185,002 22,960 12.41%
Aug 24 NA NA NA 130,056 10,038 7.72%
Aug 23 NA NA NA 107,683 17,330 16.09%
Aug 22 NA NA NA 150,007 14,664 9.78%
Aug 21 NA NA NA 78,750 10,985 13.95%
Aug 18 NA NA NA 65,237 25,167 38.58%
Aug 17 NA NA NA 83,513 26,025 31.16%
Aug 16 NA NA NA 111,339 8,100 7.28%
Aug 15 NA NA NA 76,529 21,043 27.50%
Aug 14 NA NA NA 166,437 24,479 14.71%
Aug 11 NA NA NA 150,276 26,792 17.83%
Aug 10 NA NA NA 162,593 25,639 15.77%
Aug 09 NA NA NA 172,485 49,057 28.44%
Aug 08 NA NA NA 285,774 60,768 21.26%
Aug 07 NA NA NA 156,768 16,628 10.61%
Aug 04 NA NA NA 133,552 5,750 4.31%
Aug 03 NA NA NA 101,911 25,395 24.92%
Aug 02 NA NA NA 187,814 18,949 10.09%
Aug 01 NA NA NA 102,026 21,089 20.67%
Jul 31 NA NA NA 107,247 6,697 6.24%
Jul 28 NA NA NA 159,804 37,260 23.32%
Jul 27 NA NA NA 232,714 127,291 54.70%
Jul 26 NA NA NA 153,269 16,828 10.98%
Jul 25 NA NA NA 133,231 40,738 30.58%
Jul 24 NA NA NA 153,081 50,400 32.92%
Jul 21 NA NA NA 140,343 35,997 25.65%
Jul 20 NA NA NA 184,416 39,009 21.15%
Jul 19 NA NA NA 324,824 77,983 24.01%
Jul 18 NA NA NA 310,926 27,761 8.93%
Jul 17 NA NA NA 249,885 56,335 22.54%
Jul 14 NA NA NA 552,990 250,224 45.25%
Jul 13 NA NA NA 141,822 41,200 29.05%
Jul 12 NA NA NA 397,583 138,635 34.87%
Jul 11 NA NA NA 329,840 149,092 45.20%
Jul 10 NA NA NA 211,192 53,831 25.48%
Jul 07 NA NA NA 272,589 97,491 35.76%
Jul 06 NA NA NA 316,423 138,972 43.92%
Jul 05 NA NA NA 366,459 78,077 21.31%
Jul 03 NA NA NA 150,103 45,262 30.15%
Jun 30 NA NA NA 114,484 25,600 22.36%
Jun 29 NA NA NA 357,758 63,054 17.62%
Jun 28 NA NA NA 402,068 170,154 42.32%
Jun 27 NA NA NA 339,385 141,570 41.71%
Jun 26 NA NA NA 719,890 449,916 62.50%
Jun 23 NA NA NA 272,027 98,558 36.23%
Jun 22 NA NA NA 191,579 64,301 33.56%
Jun 21 NA NA NA 284,072 155,270 54.66%
Jun 20 NA NA NA 188,080 100,264 53.31%
Jun 19 NA NA NA 112,174 34,556 30.81%
Jun 16 NA NA NA 287,610 103,325 35.93%
Jun 15 NA NA NA 224,876 54,557 24.26%
Jun 14 NA NA NA 840,035 271,279 32.29%
Jun 13 NA NA NA 181,406 83,288 45.91%
Jun 12 NA NA NA 470,434 145,836 31.00%
Jun 09 NA NA NA 133,755 54,956 41.09%
========= CTIX Below ==== IPIX Above========
Jun 08 NA NA NA 409,247 141,580 34.60%
Jun 07 NA NA NA 146,839 73,961 50.37%
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%
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%
Last Trade 0.734
Trade Time 3:31:12pm ET
Change -0.0155
% Change -2.07%
Bid 0.728
Bid Size 1000
Ask 0.75
Ask Size 2000
Open 0.7355
Day High 0.75
Day Low 0.722
Previous Close
05/01/2017 0.7495
52-Week High
05/03/2016 1.84
52-Week Low
04/21/2017 0.655
Price Performance (Last 52 Weeks)
05/01/2017 -59.27%
Volume 48,376
Volume (10 day Average) 367,612
Volume (90 day Average) 281,242
Last Trade 0.72
Trade Time 3:59:51pm ET
Change 0.0095
% Change 1.34%
Bid 0.71
Bid Size 4500
Ask 0.72
Ask Size 1000
Open 0.71
Day High 0.73
Day Low 0.68
Previous Close
09/14/2017 0.7105
52-Week High
11/22/2016 1.505
52-Week Low
05/10/2017 0.63
Price Performance (Last 52 Weeks)
09/14/2017 -43.61%
Volume 223,443
Volume (10 day Average) 100,122
Volume (90 day Average) 227,459
Date Open Close Low High Volume
Sep 15 2017 0.70999 0.72 0.68 0.73 223,443
Sep 14 2017 0.75749 0.7105 0.70999 0.75749 135,818
Sep 13 2017 0.75 0.75499 0.74 0.76499 57,213
Sep 12 2017 0.7501 0.75 0.745 0.76999 46,758
Sep 11 2017 0.745 0.7501 0.72 0.76999 59,998
Sep 08 2017 0.745 0.7602 0.74199 0.77999 104,725
Sep 07 2017 0.71429 0.74 0.708 0.75 80,594
Sep 06 2017 0.707 0.71499 0.707 0.71499 38,539
Sep 05 2017 0.75 0.707 0.703 0.75 162,693
Sep 04 2017 0.73 0.745 0.70999 0.75999 0
Sep 01 2017 0.73 0.745 0.70999 0.75999 174,355
Aug 31 2017 0.70999 0.70499 0.7048 0.72 140,531
Aug 30 2017 0.71499 0.7049 0.69999 0.73 167,161
Aug 29 2017 0.74 0.72479 0.70999 0.74 142,263
Aug 28 2017 0.71499 0.74 0.71499 0.75 217,648
Aug 25 2017 0.71499 0.75 0.70499 0.75 185,002
Aug 24 2017 0.73 0.72390 0.71499 0.74 130,056
Aug 23 2017 0.73019 0.75099 0.70999 0.76999 107,683
Aug 22 2017 0.77999 0.76499 0.74 0.77999 150,007
Aug 21 2017 0.77999 0.782 0.77999 0.82749 78,750
Aug 18 2017 0.77999 0.77999 0.75999 0.79 65,237
Aug 17 2017 0.79 0.79 0.75499 0.79 83,513
Aug 16 2017 0.785 0.77999 0.74 0.81 112,339
Aug 15 2017 0.77999 0.785 0.75499 0.79 76,529
Aug 14 2017 0.74 0.7285 0.70999 0.77499 166,437
Aug 11 2017 0.75 0.74099 0.74 0.77499 150,276
Aug 10 2017 0.76749 0.75999 0.74 0.76999 162,593
Aug 09 2017 0.79 0.75999 0.74 0.79 172,485
Aug 08 2017 0.77999 0.79 0.73489 0.80 285,774
Aug 07 2017 0.7825 0.81999 0.77999 0.82999 156,768
Aug 04 2017 0.81999 0.79839 0.77999 0.82999 133,552
Aug 03 2017 0.8259 0.82249 0.81 0.84249 101,911
Aug 02 2017 0.84495 0.82499 0.81 0.84495 187,814
Aug 01 2017 0.865 0.83999 0.82999 0.865 102,026
Jul 31 2017 0.89494 0.85 0.83999 0.89999 107,247
Jul 28 2017 0.90799 0.89999 0.85 0.92 159,804
Jul 27 2017 0.88499 0.91 0.81999 0.92 232,714
Jul 26 2017 0.89999 0.865 0.86 0.9125 153,269
Jul 25 2017 0.90249 0.89999 0.86 0.90249 133,231
Jul 24 2017 0.915 0.87999 0.87 0.92 153,081
Jul 21 2017 0.91 0.9125 0.85 0.92 140,343
Jul 20 2017 0.92 0.92 0.87 0.92 184,416
Jul 19 2017 0.89999 0.85 0.83999 0.89999 324,824
Jul 18 2017 0.96555 0.89999 0.88499 0.97 310,926
Jul 17 2017 1.05499 0.972 0.952 1.05999 249,885
Jul 14 2017 1.01999 1.03999 1.00 1.08 559,956
Jul 13 2017 0.99 0.995 0.98 1.01999 141,822
Jul 12 2017 1.00999 1.00 0.9775 1.01999 397,583
Jul 11 2017 0.91869 1.00999 0.87999 1.01999 329,840
Jul 10 2017 0.98 0.92119 0.9024 1.00 211,192
Jul 07 2017 1.00999 0.95999 0.93999 1.01999 272,589
Jul 06 2017 1.00499 1.00999 0.97 1.04999 316,423
Jul 05 2017 0.985 1.00999 0.95999 1.02999 366,959
Jul 04 2017 0.93494 0.95999 0.93494 0.989 0
Jul 03 2017 0.93494 0.95999 0.93494 0.989 150,103
Jun 30 2017 0.935 0.9599 0.90499 0.95999 114,484
Jun 29 2017 0.95999 0.94999 0.89999 0.98 357,758
Jun 28 2017 0.88499 0.96499 0.87 0.989 402,068
Jun 27 2017 0.85 0.89999 0.80 0.93 339,885
Jun 26 2017 0.69999 0.83999 0.68 0.85 724,220
Jun 23 2017 0.70999 0.71499 0.69999 0.74 272,027
Jun 22 2017 0.75 0.75 0.70499 0.75999 191,579
Jun 21 2017 0.70029 0.7425 0.69999 0.759 284,072
Jun 20 2017 0.74 0.73 0.70029 0.75 188,080
Jun 19 2017 0.75 0.74 0.72 0.75 112,174
Jun 16 2017 0.75999 0.74 0.69999 0.77999 291,610
Jun 15 2017 0.75499 0.75999 0.73 0.77999 224,876
Jun 14 2017 0.79 0.74 0.68999 0.79 840,035
Jun 13 2017 0.83999 0.78049 0.77999 0.83999 181,406
Jun 12 2017 0.8295 0.83798 0.77999 0.93 470,434
Jun 09 2017 0.81 0.82499 0.81 0.89999 133,755
Jun 08 2017 0.8675 0.83999 0.77499 0.88999 409,247
Jun 07 2017 0.8 0.8675 0.80 0.89999 146,839
Jun 06 2017 0.76999 0.80 0.722 0.80 333,855
Jun 05 2017 0.82499 0.77499 0.76499 0.82999 179,944
Jun 02 2017 0.845 0.82999 0.77999 0.85 265,751
Jun 01 2017 0.91 0.83999 0.80545 0.91 399,456
May 31 2017 0.92 0.91 0.87 0.98019 191,959
May 30 2017 0.95499 0.94999 0.935 1.00999 217,484
May 29 2017 1.01999 0.9598 0.89099 1.02999 0
May 26 2017 1.01999 0.9598 0.89099 1.02999 292,116
May 25 2017 1.03999 1.01999 0.98799 1.04999 274,005
May 24 2017 1.03499 1.03999 1.02999 1.08 454,447
May 23 2017 0.94999 1.02999 0.94499 1.03999 611,700
May 22 2017 0.92949 0.9429 0.91 0.94999 327,770
May 19 2017 0.85 0.90375 0.84049 0.909875 213,550
May 18 2017 0.845 0.85 0.83999 0.87 106,762
May 17 2017 0.874 0.83999 0.82999 0.888 62,403
May 16 2017 0.82899 0.87 0.82824 0.94999 453,269
May 15 2017 0.69749 0.82824 0.69749 0.85 547,948
May 12 2017 0.66124 0.70999 0.66124 0.71699 202,384
May 11 2017 0.66 0.65249 0.64999 0.665 84,656
May 10 2017 0.656 0.66 0.62999 0.67 354,688
May 09 2017 0.675 0.665 0.65608 0.68999 183,658
May 08 2017 0.69999 0.69499 0.68 0.70999 141,149
May 05 2017 0.68999 0.69499 0.6603 0.69999 64,614
May 04 2017 0.69999 0.68999 0.65499 0.70999 155,905
May 03 2017 0.75 0.70999 0.69019 0.75 119,299
May 02 2017 0.73549 0.734 0.722 0.75 48,376
May 01 2017 0.745 0.74949 0.721 0.74949 77,634
Volume | |
Day Range: | |
Bid Price | |
Ask Price | |
Last Trade Time: |