News 
Market Data 
Discover
Replies to post #308838 on Plastic2Oil Inc (PTOI)
01/24/21 6:49 AM
01/24/21 6:55 AM
However, the Issuer has gaps in its reporting to the Securities and Exchange Commission and may have been determined to have previously been deemed a “shell company.”
01/25/21 9:38 AM
02/18/21 4:04 PM
Date Close High Low Volume Sht Vol % of Vol Shtd
Feb 17 NA NA NA 162,399 58,279 35.89%
Feb 16 NA NA NA 306,182 222,561 72.69%
Feb 12 NA NA NA 288,981 205,520 71.12%
Feb 11 NA NA NA 173,403 62,400 35.99%
Feb 10 NA NA NA 126,275 68,436 54.20%
Feb 09 NA NA NA 246,141 119,875 48.70%
Feb 08 NA NA NA 185,840 105,839 56.95%
Feb 05 NA NA NA 251,931 160,473 63.70%
Feb 04 NA NA NA 493,658 359,428 72.81%
Feb 03 NA NA NA 65,375 53,442 81.75%
Feb 02 NA NA NA 490,622 166,989 34.04%
Feb 01 NA NA NA 236,249 149,237 63.17%
Jan 29 NA NA NA 106,029 14,000 13.20%
Jan 28 NA NA NA 177,020 141,102 79.71%
Jan 27 NA NA NA 197,002 133,777 67.91%
Jan 26 NA NA NA 175,196 106,433 60.75%
Jan 25 NA NA NA 225,048 93,311 41.46%
Jan 22 NA NA NA 73,151 51,124 69.89%
Jan 21 NA NA NA 224,403 177,362 79.04%
Jan 20 NA NA NA 52,072 28,875 55.45%
PTOI *trades* 1.25.21 - 2.17.21
1.25.21
15:59:29 0.0411 911 OTCBB
15:59:29 0.0371 911 OTCBB
14:52:36 0.0449 9295 OTCBB
14:02:10 0.0478 4000 OTCBB
13:53:59 0.0424 5000 OTCBB
13:53:59 0.0478 5000 OTCBB
12:07:53 0.037 1100 OTCBB
11:53:07 i 0.0479 11 OTCBB
11:22:52 0.037 50300 OTCBB
11:22:52 0.0419 52400 OTCBB
11:22:52 0.0426 26000 OTCBB
11:22:52 0.0371 26000 OTCBB
11:03:10 0.048 1100 OTCBB
10:50:33 0.0482 960 OTCBB
10:50:33 0.0477 960 OTCBB
10:27:37 0.0482 10000 OTCBB
09:30:10 0.0477 20000 OTCBB
09:30:00 z 0.0338 11100 OTCBB
1.26.21
15:58:03 i 0.0413 30 OTCBB
15:52:55 0.044 2500 OTCBB
15:49:06 0.0375 10000 OTCBB
15:07:50 0.0407 1000 OTCBB
14:33:19 i 0.044 11 OTCBB
13:54:01 i 0.044 40 OTCBB
13:23:58 0.0375 16650 OTCBB
13:10:25 0.0365 6250 OTCBB
13:06:40 0.0375 11000 OTCBB
13:04:16 0.0375 5000 OTCBB
13:04:11 0.0375 5000 OTCBB
11:09:30 0.0375 25000 OTCBB
09:54:38 0.0387 4134 OTCBB
09:54:38 0.0399 4134 OTCBB
09:54:00 0.0388 600 OTCBB
09:53:57 0.04 10000 OTCBB
09:53:53 0.041 41900 OTCBB
09:53:45 0.0415 450 OTCBB
09:50:25 0.041 4889 OTCBB
09:31:55 0.043 9579 OTCBB
09:31:55 0.041 9579 OTCBB
09:30:00 0.037 7450 OTCBB
1.27.21
15:45:41 0.039 21000 OTCBB
15:45:41 0.039 14158 OTCBB
14:18:47 0.039 842 OTCBB
13:46:31 0.0393 500 OTCBB
13:46:31 0.0395 500 OTCBB
13:28:42 0.04 10000 OTCBB
12:54:21 0.04 10000 OTCBB
12:43:45 0.04 5000 OTCBB
12:38:43 0.0391 500 OTCBB
12:19:21 0.0395 8460 OTCBB
12:15:40 0.04 4000 OTCBB
12:09:06 0.0439 5500 OTCBB
10:55:48 0.0439 1100 OTCBB
10:14:50 0.037 160 OTCBB
10:13:41 0.037 2000 OTCBB
10:03:38 0.037 682 OTCBB
09:33:02 0.045 47779 OTCBB
09:31:00 0.0438 18181 OTCBB
09:30:15 z 0.0371 12000 OTCBB
09:30:09 z 0.0439 400 OTCBB
09:30:07 0.037 23640 OTCBB
09:30:06 0.045 100 OTCBB
09:30:06 0.045 500 OTCBB
09:30:03 0.045 10000 OTCBB
1.28.21
13:40:24 0.0365 63000 OTCBB
12:21:51 0.0365 37000 OTCBB
12:04:55 0.0377 25000 OTCBB
11:43:31 0.0369 30000 OTCBB
11:43:18 0.0369 10000 OTCBB
10:52:48 i 0.0385 2 OTCBB
09:30:26 0.04 1000 OTCBB
09:30:00 0.0369 10918 OTCBB
09:30:00 z 0.04 100 OTCBB
1.29.21
14:31:17 0.0395 9310 OTCBB
14:25:16 0.0395 10000 OTCBB
12:41:05 0.0375 130 OTCBB
12:33:33 0.0375 10000 OTCBB
11:59:04 0.0395 14000 OTCBB
11:08:45 0.036 25000 OTCBB
10:44:44 0.035 8500 OTCBB
10:24:22 0.0373 7142 OTCBB
10:18:57 0.035 6936 OTCBB
10:04:02 i 0.037 11 OTCBB
09:30:09 0.0333 15000 OTCBB
2.1.21
Time Price Volume Market
13:58:32 0.04 64000 OTCBB
13:58:27 0.04 74000 OTCBB
13:58:23 0.04 2500 OTCBB
13:58:22 0.04 7500 OTCBB
12:47:20 0.0409 800 OTCBB
11:59:32 0.04 1500 OTCBB
11:54:55 0.04 1000 OTCBB
11:41:35 0.04 5200 OTCBB
11:39:08 0.0444 2000 OTCBB
11:39:05 0.04 4633 OTCBB
11:38:18 0.04 9100 OTCBB
11:04:05 0.0441 800 OTCBB
11:01:48 0.0401 11000 OTCBB
10:38:58 0.0401 2500 OTCBB
10:28:00 0.0401 10000 OTCBB
10:25:47 0.0401 3000 OTCBB
09:31:00 0.045 15000 OTCBB
09:30:28 0.04 1696 OTCBB
09:30:27 0.04 18002 OTCBB
09:30:24 0.04 1776 OTCBB
09:30:02 i 0.0395 40 OTCBB
09:30:00 z 0.0418 200 OTCBB
09:30:00 i 0.0418 2 OTCBB
2.2.21
15:18:49 0.04 16600 OTCBB
15:18:34 0.0395 10000 OTCBB
15:18:20 0.0394 23400 OTCBB
13:18:16 0.0331 5000 OTCBB
13:12:35 0.0331 2000 OTCBB
12:34:00 0.0366 5000 OTCBB
12:07:31 0.035 10000 OTCBB
12:02:49 i 0.0394 22 OTCBB
12:01:16 0.0365 5000 OTCBB
11:56:40 0.0365 5000 OTCBB
11:00:14 0.0394 100 OTCBB
10:56:25 0.0394 1000 OTCBB
10:41:56 0.0357 200 OTCBB
10:26:10 0.0394 1000 OTCBB
09:57:44 0.031 2872 OTCBB
09:56:22 0.031 10000 OTCBB
09:55:25 0.0325 10000 OTCBB
09:54:42 0.0326 100000 OTCBB
09:46:31 0.0325 10000 OTCBB
09:46:28 0.0325 35789 OTCBB
09:46:15 0.0325 10000 OTCBB
09:46:08 0.0377 12500 OTCBB
09:46:00 0.035 48289 OTCBB
09:45:44 0.035 10000 OTCBB
09:45:35 0.035 10000 OTCBB
09:45:29 0.0375 4500 OTCBB
09:45:29 0.0394 10000 OTCBB
09:45:26 0.035 15275 OTCBB
09:45:17 0.0355 10000 OTCBB
09:45:11 0.036 10000 OTCBB
09:45:02 0.036 15000 OTCBB
09:44:53 0.039 10000 OTCBB
09:44:34 0.039 60275 OTCBB
09:40:29 0.039 600 OTCBB
09:30:09 0.039 10000 OTCBB
09:30:02 z 0.039 1200 OTCBB
2.3.21
15:10:36 i 0.0399 11 OTCBB
13:16:34 0.0346 6000 OTCBB
13:16:34 0.0346 23000 OTCBB
13:10:11 0.0399 501 OTCBB
12:54:55 0.0399 10000 OTCBB
12:25:49 0.0346 1059 OTCBB
12:25:49 0.0346 23941 OTCBB
11:32:27 0.0346 800 OTCBB
10:06:20 i 0.0346 3 OTCBB
09:30:00 i 0.043 60 OTCBB
2.4.21
15:46:41 0.0475 10409 OTCBB
14:48:38 0.045 5000 OTCBB
14:48:01 0.045 10000 OTCBB
14:36:11 0.0461 10000 OTCBB
14:23:31 0.0475 3333 OTCBB
14:23:31 0.0475 10000 OTCBB
14:20:56 0.045 6050 OTCBB
14:20:45 0.045 5000 OTCBB
14:20:43 0.045 10595 OTCBB
14:13:57 0.045 2000 OTCBB
14:04:10 0.045 3667 OTCBB
13:54:40 0.045 8089 OTCBB
13:54:40 0.0446 8089 OTCBB
13:51:17 0.045 40000 OTCBB
13:40:21 0.0463 13333 OTCBB
13:22:11 0.045 131221 OTCBB
13:21:23 0.045 10000 OTCBB
13:19:12 0.0441 65800 OTCBB
13:18:51 0.044 10000 OTCBB
13:17:26 0.044 10000 OTCBB
13:16:43 0.0436 10000 OTCBB
13:16:03 0.0432 43104 OTCBB
13:15:20 0.043 5967 OTCBB
13:15:18 0.043 8944 OTCBB
13:15:02 0.04 3911 OTCBB
13:15:02 0.043 11000 OTCBB
12:14:36 0.043 2173 OTCBB
12:14:31 0.0414 3333 OTCBB
11:05:53 0.0389 3333 OTCBB
11:04:50 0.0382 20000 OTCBB
10:04:22 0.0383 1253 OTCBB
10:01:37 0.0399 8000 OTCBB
09:39:18 i 0.0347 54 OTCBB
2.5.21
15:27:40 0.0451 500 OTCBB
14:55:54 0.0474 10000 OTCBB
14:46:16 0.0451 22439 OTCBB
14:44:00 0.0495 100 OTCBB
14:40:56 0.0495 101 OTCBB
14:40:56 0.0495 10000 OTCBB
14:37:24 0.045 9100 OTCBB
14:19:01 0.0494 500 OTCBB
13:02:48 0.0468 5000 OTCBB
12:01:33 0.047 4011 OTCBB
12:01:33 0.0494 4011 OTCBB
12:01:33 0.0494 5989 OTCBB
11:30:18 0.0495 950 OTCBB
10:40:10 0.0495 17767 OTCBB
09:54:18 0.0475 2323 OTCBB
09:54:10 0.0475 24000 OTCBB
09:54:10 0.048 73677 OTCBB
09:50:06 0.048 31323 OTCBB
09:41:04 0.048 1333 OTCBB
09:41:03 0.048 18667 OTCBB
09:30:11 0.048 130 OTCBB
09:30:05 0.0495 10000 OTCBB
09:30:00 i 0.0488 10 OTCBB
2.8.21
15:41:12 0.04 10000 OTCBB
15:28:21 0.04 5000 OTCBB
15:28:18 0.04 10000 OTCBB
15:27:53 0.04 1075 OTCBB
14:47:35 0.0426 200 OTCBB
14:47:35 0.042 200 OTCBB
13:15:59 0.0423 1000 OTCBB
12:04:43 0.0444 10000 OTCBB
11:59:41 0.04 3587 OTCBB
11:36:43 0.0422 2000 OTCBB
11:35:45 0.045 6000 OTCBB
11:35:45 0.0348 6000 OTCBB
11:35:27 0.046 1225 OTCBB
11:30:59 0.0453 200 OTCBB
10:34:19 0.0463 1765 OTCBB
10:34:13 0.0463 10235 OTCBB
10:06:00 0.045 400 OTCBB
10:04:38 0.045 7614 OTCBB
10:04:19 0.045 2386 OTCBB
09:43:24 0.0457 7989 OTCBB
09:41:41 0.0451 98564 OTCBB
09:30:17 0.0463 400 OTCBB
2.9.21
15:52:38 0.0425 2000 OTCBB
15:17:41 0.0479 4750 OTCBB
13:02:30 0.0465 15666 OTCBB
13:01:57 0.045 450 OTCBB
12:52:18 0.0451 10000 OTCBB
12:15:11 0.0479 2000 OTCBB
11:59:18 0.0479 500 OTCBB
11:18:24 0.0479 200 OTCBB
11:00:28 0.0418 36200 OTCBB
11:00:27 0.0479 36200 OTCBB
11:00:23 0.0418 13800 OTCBB
11:00:23 0.0465 13800 OTCBB
10:25:51 0.0465 1075 OTCBB
10:02:13 0.0465 6600 OTCBB
10:02:03 0.046 400 OTCBB
10:01:53 0.045 39961 OTCBB
09:58:07 0.045 25000 OTCBB
09:47:58 0.0465 500 OTCBB
09:45:38 0.044 6039 OTCBB
09:45:38 0.044 29000 OTCBB
09:30:32 0.0497 1000 OTCBB
09:30:09 0.044 1000 OTCBB
2.10.21
15:35:33 0.0495 750 OTCBB
15:34:44 0.0479 2003 OTCBB
15:34:35 0.0479 18873 OTCBB
14:58:21 0.045 28775 OTCBB
14:30:26 0.0479 1877 OTCBB
14:06:49 0.045 10000 OTCBB
13:36:02 0.045 14000 OTCBB
12:50:51 0.045 4786 OTCBB
12:32:54 0.045 4000 OTCBB
12:32:54 0.045 4134 OTCBB
12:04:02 0.045 5000 OTCBB
11:28:48 0.045 200 OTCBB
11:09:42 0.045 3333 OTCBB
11:01:19 0.0436 11911 OTCBB
11:01:13 0.045 5000 OTCBB
10:57:32 0.045 1000 OTCBB
10:57:31 0.045 2333 OTCBB
10:32:22 0.045 1000 OTCBB
10:07:38 0.0479 1000 OTCBB
09:30:35 0.0479 5800 OTCBB
09:30:00 z 0.043 500 OTCBB
2.11.21
15:12:09 0.039 6300 OTCBB
14:46:06 0.039 13100 OTCBB
14:46:04 0.039 11500 OTCBB
14:11:07 0.0489 500 OTCBB
12:40:57 0.0489 500 OTCBB
12:08:58 i 0.0489 3 OTCBB
12:08:42 0.039 500 OTCBB
12:06:18 0.039 3000 OTCBB
10:35:44 0.042 25000 OTCBB
10:29:10 0.045 10000 OTCBB
10:25:48 0.0451 28000 OTCBB
10:25:48 0.0455 10000 OTCBB
10:23:23 0.0475 5000 OTCBB
10:23:22 0.0475 24811 OTCBB
09:30:40 0.0475 189 OTCBB
09:30:00 z 0.0463 10000 OTCBB
09:30:00 z 0.0463 25000 OTCBB
2.12.21
15:47:24 0.0494 2000 OTCBB
15:43:52 0.0426 1000 OTCBB
15:18:44 0.0494 10000 OTCBB
14:45:25 0.0494 1000 OTCBB
14:31:55 0.049 88200 OTCBB
14:31:51 0.0488 5000 OTCBB
14:31:13 0.049 10800 OTCBB
14:31:12 0.0487 10000 OTCBB
13:56:10 0.0488 9000 OTCBB
13:56:01 0.0488 21000 OTCBB
13:50:08 0.0488 4508 OTCBB
13:27:38 0.0488 2360 OTCBB
13:24:43 0.045 8280 OTCBB
13:20:59 i 0.0453 20 OTCBB
12:54:47 0.0488 800 OTCBB
12:54:17 0.045 3000 OTCBB
12:53:33 0.045 2000 OTCBB
12:51:52 0.0425 8700 OTCBB
12:47:54 0.0425 10000 OTCBB
12:46:33 0.0424 11794 OTCBB
12:10:57 0.0424 6100 OTCBB
11:10:46 0.0424 2000 OTCBB
10:48:49 0.0454 9000 OTCBB
10:48:49 0.0454 10000 OTCBB
10:23:34 0.04 1100 OTCBB
10:23:31 0.04 17500 OTCBB
10:23:23 0.0401 13000 OTCBB
10:23:15 0.045 10000 OTCBB
10:23:11 0.045 5000 OTCBB
10:05:07 0.04 2000 OTCBB
09:58:43 0.0494 300 OTCBB
09:50:50 0.0494 1000 OTCBB
09:47:51 i 0.0494 1 OTCBB
09:46:56 i 0.0494 3 OTCBB
09:45:33 i 0.0494 5 OTCBB
09:44:30 i 0.0494 5 OTCBB
09:42:58 i 0.0494 2 OTCBB
09:40:31 0.0494 200 OTCBB
09:39:29 0.0437 200 OTCBB
09:38:56 0.0494 200 OTCBB
09:38:09 0.0494 200 OTCBB
09:36:59 0.0494 200 OTCBB
09:32:42 0.039 1000 OTCBB
09:30:29 0.039 400 OTCBB
09:30:19 i 0.0494 3 OTCBB
09:30:00 z 0.0443 100 OTCBB
2.16.21 (MKT CLOSED 2.15.21)
15:43:46 0.052 5000 OTCBB
15:40:37 0.052 3680 OTCBB
15:40:28 0.052 1320 OTCBB
15:32:59 0.052 3333 OTCBB
15:20:39 0.052 4980 OTCBB
15:04:24 0.05 142792 OTCBB
15:02:59 0.0505 500 OTCBB
14:53:38 0.05 20000 OTCBB
14:53:20 0.05 10000 OTCBB
14:53:19 0.0499 5811 OTCBB
14:53:18 0.0499 24600 OTCBB
14:53:17 0.05 23420 OTCBB
14:53:09 0.0499 1689 OTCBB
14:53:09 0.0498 10919 OTCBB
13:48:28 0.0498 100 OTCBB
13:17:45 0.0402 10000 OTCBB
12:31:05 0.0495 300 OTCBB
12:15:59 i 0.0495 17 OTCBB
11:15:46 0.0495 10000 OTCBB
11:11:46 i 0.0495 40 OTCBB
10:47:48 0.0495 4100 OTCBB
10:45:35 i 0.0495 22 OTCBB
10:40:56 0.0401 1019 OTCBB
09:47:19 0.0494 750 OTCBB
09:39:50 0.0498 100 OTCBB
09:33:43 0.0499 400 OTCBB
09:30:31 0.0494 7890 OTCBB
09:30:19 0.0494 300 OTCBB
09:30:19 0.0494 10000 OTCBB
09:30:13 0.0494 500 OTCBB
09:30:00 z 0.0494 210 OTCBB
09:30:00 z 0.0494 1240 OTCBB
09:30:00 z 0.0494 1150 OTCBB
2.17.21
13:38:19 0.0499 10591 OTCBB
13:35:10 0.0499 198 OTCBB
13:34:52 0.047 198 OTCBB
13:34:52 0.0499 6000 OTCBB
13:27:49 i 0.0462 8 OTCBB
12:21:37 0.0499 1100 OTCBB
12:21:35 0.046 8900 OTCBB
12:16:57 0.046 100 OTCBB
12:00:26 0.046 10000 OTCBB
11:18:33 0.0468 5000 OTCBB
11:18:01 0.0431 1500 OTCBB
11:17:51 0.0431 600 OTCBB
10:43:04 0.0505 111 OTCBB
10:31:34 0.0426 27500 OTCBB
09:52:59 0.0426 10000 OTCBB
09:32:06 0.0421 29552 OTCBB
09:30:42 0.046 10000 OTCBB
09:30:27 0.0461 10000 OTCBB
09:30:16 z 0.0462 28000 OTCBB
09:30:15 0.059 742 OTCBB
09:30:14 i 0.059 79 OTCBB
09:30:02 0.059 821 OTCBB
09:30:02 i 0.0525 79 OTCBB
09:30:01 0.0461 120 OTCBB
09:30:00 z 0.0535 1200 OTCBB
T&S Codes:
a = acquisition
b = bunched trade - average price
c = cash trade
d = distribution
e = automatic execution
g = bunched sold trade - opening/reopening trade detail
h = intraday trade detail
i = basket index on close transaction
j = rule 127 trade
k = rule 155 trade
l = sold last
n = next day
o = opened
p = prior reference price
r = seller
s = split trade
t = form t trade - pre/post market trade
u = extended hours trade - reported late or out of sequence
w = average price trade
y = yellow flagged regular trade
z = sold - out of sequence
MM Monthly ~ OCT 2019 ~ 2,189,307
MM Monthly ~ OCT 2020 ~ 866,511
MM Monthly ~ NOV 2019 ~ 8,847,829
MM Monthly ~ NOV 2020 ~ 1,171,454
MM Monthly ~ DEC 2019 ~ 1,442,058
MM Monthly ~ DEC 2020 ~ 3,163,899
MM Monthly ~ JAN 2020 ~ 1,363,463
MM Monthly ~ JAN 2021 ~ 1,838,064
MM Monthly ~ FEB 2020 ~ 993,682
MM Monthly ~ FEB 2021 (rough count up thru COM 2.17.21) ~ 3,027,056
MM Monthly ~ MAR 2020 ~ 1,066,784
PTOI Volume Avgs 1.22.21
Volume (10 day Average) 85,244
Volume (90 day Average) 74,628
PTOI Volume Avgs 2.17.21
Volume (10 day Average) 262,841
Volume (90 day Average) 108,486
PTOI Volume Avgs 11.15.19
Volume (10 day Average) 477,891
Volume (90 day Average) 101,688
