Market Data 
Markets
Replies to post #157161 on Plastic2Oil Inc (PTOI)
01/17/12 10:42 PM
Today's Change 0.02
Today's % Change 1.56%
Open 1.28
Today's High 1.37
Today's Low 1.28
Previous Close Price
01/13/2012 1.28
52-Week High
06/14/2011 4.20
52-Week Low
01/05/2012 0.522
Detailed Quote:JBII
JBI INC NEW
1.30 0.02 (1.56 %)AS OF 3:50:15PM ET 01/17/2012
Last Trade 1.30
Trade Time 3:50:15pm ET
Volume 164,554
Detailed Quote:JBII
JBI INC NEW
1.29 0.01 (0.78 %)AS OF 3:44:56PM ET 01/17/2012
Last Trade 1.29
Trade Time 3:44:56pm ET
Volume 157,754
Detailed Quote:JBII
JBI INC NEW
1.29 0.01 (0.78 %)AS OF 3:03:40PM ET 01/17/2012
Last Trade 1.29
Trade Time 3:03:40pm ET
Volume 140,294
Detailed Quote:JBII
JBI INC NEW
1.35 0.07 (5.47 %)AS OF 1:41:26PM ET 01/17/2012
Last Trade 1.35
Trade Time 1:41:26pm ET
Volume 131,594
Detailed Quote:JBII
JBI INC NEW
1.36 0.08 (6.25 %)AS OF 12:46:34PM ET 01/17/2012
Last Trade 1.36
Trade Time 12:46:34pm ET
Volume 116,535
Detailed Quote:JBII
JBI INC NEW
1.35 0.07 (5.47 %)AS OF 11:29:46AM ET 01/17/2012
Last Trade 1.35
Trade Time 11:29:46am ET
Volume 97,385
Detailed Quote:JBII
JBI INC NEW
1.37 0.09 (7.03 %)AS OF 10:42:47AM ET 01/17/2012
Last Trade 1.37
Trade Time 10:42:47am ET
Volume 90,315
Detailed Quote:JBII
JBI INC NEW
1.36 0.08 (6.25 %)AS OF 10:18:43AM ET 01/17/2012
Last Trade 1.36
Trade Time 10:18:43am ET
Volume 80,984
Detailed Quote:JBII
JBI INC NEW
1.34 0.06 (4.69 %)AS OF 10:07:15AM ET 01/17/2012
Last Trade 1.34
Trade Time 10:07:15am ET
Volume 59,999
Detailed Quote:JBII
JBI INC NEW
1.32 0.04 (3.13 %)AS OF 9:48:41AM ET 01/17/2012
Last Trade 1.32
Trade Time 9:48:41am ET
Volume 28,739
trades
$1.3000 1,700 OTO 16:25:43 <t trade>
$1.3259 1,700 OTO 16:25:38 <t trade>
$1.3259 4,000 OTO 16:25:38 <t trade>
$1.3000 2,800 OTO 15:59:43 blurred trade <same time stamp
re: bid raised by nite and auto uc ask>
$1.2900 15,000 OTO 15:58:18 at bid nite
$1.3000 4,100 OTO 15:50:15
$1.3000 500 OTO 15:50:13
$1.2800 2,200 OTO 15:49:44
$1.2900 15,000 OTO 15:44:56
$1.2800 1,000 OTO 15:41:11
$1.3000 200 OTO 15:33:55
$1.3000 100 OTO 15:23:34
$1.2800 960 OTO 15:23:04
$1.2900 100 OTO 15:20:32
$1.2900 100 OTO 15:18:37
$1.2900 1,000 OTO 15:03:40 at ask auto
$1.2900 100 OTO 15:03:10 at ask auto uc <undercuts>
$1.2800 1,583 OTO 14:49:22 at bid (2) auto nite
$1.2900 100 OTO 14:49:16 at bid nite
$1.2900 2,917 OTO 14:49:13 at bid nite
$1.3000 100 OTO 14:48:33 at ask csti uc <undercuts>
$1.2900 500 OTO 14:48:27 at bid nite <2817>
$1.3500 2,300 OTO 14:47:24 at ask (3) csti nite vndm
$1.3500 100 OTO 14:39:51 at ask (3) csti nite vndm
$1.3500 100 OTO 13:41:26 at ask vndm <500>
$1.3500 740 OTO 13:40:41 at ask vndm <500>
$1.3500 6,000 OTO 13:12:56 at bid csti <csti relo's>
$1.3500 869 OTO 13:12:55 at bid csti vfin <6k vfin relo's>
$1.3500 100 OTO 13:12:52 at bid csti vfin <6k 869>
$1.3500 2,000 OTO 13:10:07 at bid csti vfin <6k 869>
$1.3600 250 OTO 13:09:32 at ask ubss
$1.3500 1,300 OTO 13:09:00
$1.3500 1,000 OTO 12:57:14 at bid csti vfin <7k 2869>
$1.3500 1,000 OTO 12:53:13 at bid csti vfin <7k 2869>
$1.3500 1,700 OTO 12:52:37 at bid csti vfin <8k 2869>
$1.3600 100 OTO 12:46:34 at ask ubss nite <900 3k>
$1.3600 600 OTO 12:46:19 at ask ubss nite <900 3k>
$1.3500 500 OTO 12:46:15 at bid csit vfin <ubss relo's on bid after this trade sizes 8k 2869>
$1.3600 250 OTO 12:44:26 at ask ubss nite <1k 3k>
$1.3500 1,000 OTO 12:43:15 at bid csti ubss vfin <8k 600 2869>
$1.3500 1,000 OTO 12:41:26 at bid csti ubss vfin <8k 600 2869>
$1.3500 1,000 OTO 12:32:18 at bid csti ubss vfin <8k 600 2869>
$1.3550 1,000 OTO 12:30:29 <hidden>
$1.3500 1,000 OTO 12:28:37 at bid csti ubss vfin <8k 600 2869>
$1.3600 1,000 OTO 12:21:45 <hidden>
$1.3500 1,000 OTO 12:20:23 at bid csti vfin <8k 2869>
$1.3500 1,000 OTO 12:18:43 at bid csti vfin <8k 3869>
$1.3500 1,000 OTO 12:18:37 at bid csti vfin <8k 3869>
$1.3500 100 OTO 12:15:44 at bid csti vfin <8k 3869>
$1.3500 100 OTO 12:01:27 at bid vfin <3869>
$1.3500 500 OTO 11:47:06 at bid csti vfin <csti relo's at 11:47:06 on bid vfin's size 3869>
$1.3500 500 OTO 11:46:42 at bid csti vfin <500 3869>
$1.3700 1,500 OTO 11:45:36 at ask etmm nite <500 5195>
$1.3700 1,000 OTO 11:45:27 at ask etmm nite
$1.3600 500 OTO 11:45:09 <hidden>
$1.3700 2,000 OTO 11:45:02 at ask etmm nite <1k 500>
$1.3600 500 OTO 11:44:11 at ask nite <500>
$1.3500 1,000 OTO 11:41:00 at bid vfin <4369>
$1.3500 1,000 OTO 11:40:08 at bid vfin <4369>
$1.3500 2,500 OTO 11:29:46 at bid vfin <4369>
$1.3500 1,850 OTO 11:29:33 at bid vfin nite <6869 1850>
$1.3600 200 OTO 11:29:33 at ask nite
$1.3600 100 OTO 11:27:24 at ask nite uc <undercuts ask @ 11:27:15>
$1.3600 500 OTO 11:27:14 at bid lamp <jumps bid 500>
$1.3700 500 OTO 11:27:10 at ask (3)
$1.3700 120 OTO 11:06:15 at ask etmm auto nite <2k 1k 5195>
$1.3500 1,000 OTO 10:54:25 at bid vfin <5869>
$1.3500 300 OTO 10:50:38 at bid vfin <5869>
$1.3700 100 OTO 10:42:47 at ask etmm auto nite <2k 1k 5315>
$1.3500 2,000 OTO 10:41:34 at bid vfin <5869>
$1.3500 500 OTO 10:39:53 at bid vfin <7869>
$1.3500 2,431 OTO 10:36:32 at bid vfin <7869>
$1.3700 100 OTO 10:28:17 at ask etmm nite <1k 5415>
$1.3600 4,000 OTO 10:24:33 at ask nite <1515>
$1.3600 200 OTO 10:23:19 at ask nite <5515>
$1.3600 3,285 OTO 10:18:43 at ask nite <5715>
$1.3500 1,000 OTO 10:18:06 at bid vfin <10,300>
$1.3500 1,000 OTO 10:18:06 at bid vfin <10,300>
$1.3500 3,200 OTO 10:17:14 at bid vfin <10,300>
$1.3500 10,000 OTO 10:16:55 at bid vfin
$1.3600 100 OTO 10:16:48 at ask nite <9000>
$1.3600 200 OTO 10:12:46 at ask nite <9100>
$1.3600 600 OTO 10:12:15 at ask nite <9400>
$1.3600 100 OTO 10:12:13 at ask nite <9400>
$1.3600 500 OTO 10:11:11 at ask nite <8400> *** size adjusted to 9400 .. :0
$1.3500 1,000 OTO 10:10:15 at bid vfin <23,500> ** was 24,500 and did actually adjust for the 1k trade
$1.3400 500 OTO 10:07:15 at ask nite <500>
$1.3400 1,000 OTO 10:07:11 at ask nite <500>
$1.3400 5,000 OTO 10:06:54 at ask nite <500>
$1.3600 3,160 OTO 10:06:53 targeted trade done above ask <1.34>
$1.3000 400 OTO 10:04:19 at bid nite
$1.3000 1,500 OTO 10:04:17 at bid nite
$1.3300 100 OTO 10:04:16 <hidden>
$1.3400 100 OTO 10:03:48 at bid nite
$1.3400 4,100 OTO 10:03:46 at bid nite
$1.3500 200 OTO 10:01:46 <hidden>
$1.3500 4,300 OTO 10:01:46 <hidden>
$1.3600 200 OTO 10:01:33 at ask ubss nite
$1.3500 300 OTO 10:01:07 <hidden>
$1.3200 2,500 OTO 10:00:55 at ask nite
$1.3200 7,900 OTO 10:00:39 at ask csti nite
$1.3200 100 OTO 09:48:41 at ask nite
$1.3300 200 OTO 09:47:19 at ask csti nite (2500 7900)
$1.3300 1,300 OTO 09:46:50 at bid csti
$1.3350 200 OTO 09:45:45 <hidden>
$1.3350 1,000 OTO 09:45:45 <hidden>
$1.3300 3,500 OTO 09:42:23
$1.3350 2,000 OTO 09:39:57 <hidden>
$1.3350 400 OTO 09:39:57 <hidden>
$1.3400 1,000 OTO 09:39:19
$1.3400 525 OTO 09:39:17
$1.2900 1,000 OTO 09:39:07 at bid nite
$1.3400 700 OTO 09:31:21 at ask nite
$1.2800 1,600 OTO 09:30:33 at bid nite csti
$1.2800 3,000 OTO 09:30:33 at bid nite csti
$1.2800 5,000 OTO 09:30:33 at bid nite csti
$1.2800 3,300 OTO 09:30:33 at bid nite csti
$1.2800 500 OTO 09:30:19 at ask csti
$1.2800 114 OTO 09:30:15 at ask csti
$1.2800 200 OTO 09:30:08 at ask csti
$1.2800 2,500 OTO 09:29:51 at ask csti <t trade>
$1.3000 600 OTO 09:24:16 at ask csti <t trade>
AI
