Market Data 
Markets
Replies to post #163525 on Plastic2Oil Inc (PTOI)
02/05/12 7:33 PM
Last Trade 1.43
Trade Time 3:59:37pm ET
Today's Change 0.14
Today's % Change 11.08%
Open 1.30
Today's High 1.46
Today's Low 1.26
Previous Close Price
02/02/2012 1.29
52-Week High
06/14/2011 4.20
52-Week Low
01/05/2012 0.522
Detailed Quote:JBII
JBI INC NEW
1.42 0.13 (10.08 %)AS OF 3:52:00PM ET 02/03/2012
Last Trade 1.42
Trade Time 3:52:00pm ET
Volume 214,477
Detailed Quote:JBII
JBI INC NEW
1.46 0.17 (13.18 %)AS OF 3:43:59PM ET 02/03/2012
Last Trade 1.46
Trade Time 3:43:59pm ET
Volume 199,576
Detailed Quote:JBII
JBI INC NEW
1.45 0.16 (12.40 %)AS OF 3:40:19PM ET 02/03/2012
Last Trade 1.45
Trade Time 3:40:19pm ET
Volume 197,576
Detailed Quote:JBII
JBI INC NEW
1.41 0.12 (9.30 %)AS OF 3:36:57PM ET 02/03/2012
Last Trade 1.41
Trade Time 3:36:57pm ET
Volume 175,276
Detailed Quote:JBII
JBI INC NEW
1.42 0.13 (10.08 %)AS OF 3:30:52PM ET 02/03/2012
Last Trade 1.42
Trade Time 3:30:52pm ET
Volume 161,276
Detailed Quote:JBII
JBI INC NEW
1.42 0.13 (10.08 %)AS OF 3:29:47PM ET 02/03/2012
Last Trade 1.42
Trade Time 3:29:47pm ET
Volume 160,276
Detailed Quote:JBII
JBI INC NEW
1.42 0.13 (10.08 %)AS OF 3:25:34PM ET 02/03/2012
Last Trade 1.42
Trade Time 3:25:34pm ET
Volume 157,881
Detailed Quote:JBII
JBI INC NEW
1.40 0.11 (8.53 %)AS OF 3:19:16PM ET 02/03/2012
Last Trade 1.40
Trade Time 3:19:16pm ET
Volume 144,281
Detailed Quote:JBII
JBI INC NEW
1.40 0.11 (8.53 %)AS OF 3:11:17PM ET 02/03/2012
Last Trade 1.40
Trade Time 3:11:17pm ET
Volume 136,281
Detailed Quote:JBII
JBI INC NEW
1.42 0.13 (10.08 %)AS OF 2:52:48PM ET 02/03/2012
Last Trade 1.42
Trade Time 2:52:48pm ET
Volume 135,281
Detailed Quote:JBII
JBI INC NEW
1.37 0.08 (6.20 %)AS OF 2:43:28PM ET 02/03/2012
Last Trade 1.37
Trade Time 2:43:28pm ET
Volume 125,081
Detailed Quote:JBII
JBI INC NEW
1.40 0.11 (8.53 %)AS OF 2:36:22PM ET 02/03/2012
Last Trade 1.40
Trade Time 2:36:22pm ET
Volume 109,981
Detailed Quote:JBII
JBI INC NEW
1.41 0.12 (9.30 %)AS OF 2:14:25PM ET 02/03/2012
Last Trade 1.41
Trade Time 2:14:25pm ET
Volume 90,254
Detailed Quote:JBII
JBI INC NEW
1.41 0.12 (9.30 %)AS OF 2:01:40PM ET 02/03/2012
Last Trade 1.41
Trade Time 2:01:40pm ET
Volume 89,254
Detailed Quote:JBII
JBI INC NEW
1.37 0.08 (6.20 %)AS OF 1:50:39PM ET 02/03/2012
Last Trade 1.37
Trade Time 1:50:39pm ET
Volume 81,477
Detailed Quote:JBII
JBI INC NEW
1.40 0.11 (8.53 %)AS OF 1:49:25PM ET 02/03/2012
Last Trade 1.40
Trade Time 1:49:25pm ET
Volume 77,477
Detailed Quote:JBII
JBI INC NEW
1.42 0.13 (10.08 %)AS OF 1:38:18PM ET 02/03/2012
Last Trade 1.42
Trade Time 1:38:18pm ET
Volume 74,477
Detailed Quote:JBII
JBI INC NEW
1.31 0.02 (1.55 %)AS OF 1:32:29PM ET 02/03/2012
Last Trade 1.31
Trade Time 1:32:29pm ET
Volume 56,146
Detailed Quote:JBII
JBI INC NEW
1.31 0.02 (1.55 %)AS OF 1:14:53PM ET 02/03/2012
Last Trade 1.31
Trade Time 1:14:53pm ET
Volume 51,146
Detailed Quote:JBII
JBI INC NEW
1.30 0.01 (0.78 %)AS OF 12:47:55PM ET 02/03/2012
Last Trade 1.30
Trade Time 12:47:55pm ET
Volume 39,746
Detailed Quote:JBII
JBI INC NEW
1.30 0.01 (0.78 %)AS OF 12:20:52PM ET 02/03/2012
Last Trade 1.30
Trade Time 12:20:52pm ET
Volume 29,629
Detailed Quote:JBII
JBI INC NEW
1.30 0.01 (0.78 %)AS OF 11:54:03AM ET 02/03/2012
Last Trade 1.30
Trade Time 11:54:03am ET
Volume 24,889
Detailed Quote:JBII
JBI INC NEW
1.30 0.01 (0.78 %)AS OF 11:45:45AM ET 02/03/2012
Last Trade 1.30
Trade Time 11:45:45am ET
Volume 24,389
Detailed Quote:JBII
JBI INC NEW
1.30 0.01 (0.78 %)AS OF 11:35:57AM ET 02/03/2012
Last Trade 1.30
Trade Time 11:35:57am ET
Volume 23,389
Detailed Quote:JBII
JBI INC NEW
1.29 0.00 (0.00 %)AS OF 11:25:25AM ET 02/03/2012
Last Trade 1.29
Trade Time 11:25:25am ET
Volume 12,566
Detailed Quote:JBII
JBI INC NEW
1.29 0.00 (0.00 %)AS OF 11:21:23AM ET 02/03/2012
Last Trade 1.29
Trade Time 11:21:23am ET
Volume 11,066
Detailed Quote:JBII
JBI INC NEW
1.29 0.00 (0.00 %)AS OF 10:53:43AM ET 02/03/2012
Add to Watch List Set Alert Hypothetical Trade Price History
Last Trade 1.29
Trade Time 10:53:43am ET
Volume 10,813
Detailed Quote:JBII
JBI INC NEW
1.30 0.01 (0.78 %)AS OF 10:22:08AM ET 02/03/2012
Last Trade 1.30
Trade Time 10:22:08am ET
Volume 9,613
Detailed Quote:JBII
JBI INC NEW
1.29 0.00 (0.00 %)AS OF 9:39:37AM ET 02/03/2012
Last Trade 1.29
Trade Time 9:39:37am ET
Volume 3,738
Detailed Quote:JBII
JBI INC NEW
1.29 0.00 (0.00 %)AS OF 9:36:05AM ET 02/03/2012
Last Trade 1.29
Trade Time 9:36:05am ET
Volume 2,653
trades
$1.4300 1,000 OTO 15:59:37
$1.4600 5,000 OTO 15:59:27
$1.4500 600 OTO 15:59:21
$1.4500 500 OTO 15:59:08
$1.4600 400 OTO 15:59:07
$1.4500 300 OTO 15:54:46
$1.4500 100 OTO 15:54:44
$1.4500 500 OTO 15:54:40
$1.4500 1,200 OTO 15:54:25
$1.4200 623 OTO 15:54:15
$1.4200 10,000 OTO 15:52:00
$1.4600 901 OTO 15:51:08
$1.4600 2,000 OTO 15:49:24
$1.4600 2,000 OTO 15:47:29
$1.4600 1,000 OTO 15:43:59
$1.4500 500 OTO 15:41:07
$1.4500 500 OTO 15:40:56
$1.4500 5,000 OTO 15:40:19
$1.4200 13,300 OTO 15:39:43
$1.4200 2,000 OTO 15:39:10
$1.4200 2,000 OTO 15:38:34
$1.4100 1,000 OTO 15:36:57
$1.4200 9,500 OTO 15:36:29
$1.4200 1,000 OTO 15:36:04
$1.4200 500 OTO 15:35:29
$1.4200 2,000 OTO 15:34:51
$1.4200 1,000 OTO 15:30:52
$1.4200 1,700 OTO 15:29:47
$1.4200 350 OTO 15:29:40
$1.4200 345 OTO 15:28:57
$1.4200 6,500 OTO 15:25:34
$1.4200 5,000 OTO 15:25:10
$1.4000 500 OTO 15:24:45
$1.4100 500 OTO 15:24:39
$1.4000 1,000 OTO 15:24:17
$1.4100 100 OTO 15:22:55
$1.4000 8,000 OTO 15:19:16
$1.4000 1,000 OTO 15:11:17
$1.4200 100 OTO 14:52:48
$1.4000 5,000 OTO 14:52:18
$1.4000 5,000 OTO 14:52:08
$1.4000 100 OTO 14:47:34
$1.3700 2,000 OTO 14:43:28
$1.3900 10,000 OTO 14:43:11
$1.3700 2,500 OTO 14:43:09
$1.4000 100 OTO 14:41:53
$1.3700 500 OTO 14:41:37
$1.4000 2,800 OTO 14:36:22
$1.4000 1,000 OTO 14:36:18
$1.4000 3,700 OTO 14:36:17
$1.3900 2,000 OTO 14:35:48
$1.3700 2,000 OTO 14:35:44
$1.3900 500 OTO 14:35:27
$1.3700 500 OTO 14:35:23
$1.3700 1,000 OTO 14:34:48
$1.3900 100 OTO 14:33:52
$1.3700 500 OTO 14:32:36
$1.3600 500 OTO 14:32:09
$1.3700 500 OTO 14:32:02
$1.3700 1,000 OTO 14:31:50
$1.3900 100 OTO 14:31:37
$1.3700 1,000 OTO 14:28:43
$1.4000 1,750 OTO 14:26:34
$1.4100 777 OTO 14:20:00
$1.4100 500 OTO 14:14:25
$1.4100 500 OTO 14:13:45
$1.4100 2,000 OTO 14:01:40
$1.4100 777 OTO 13:53:00
$1.3700 5,000 OTO 13:51:53
$1.3700 2,000 OTO 13:50:39
$1.4000 1,000 OTO 13:50:37
$1.4000 1,000 OTO 13:50:34
$1.4000 3,000 OTO 13:49:25
$1.4200 1,000 OTO 13:38:18
$1.3600 4,000 OTO 13:37:57
$1.4000 500 OTO 13:37:54
$1.3600 131 OTO 13:37:47
$1.4000 500 OTO 13:37:27
$1.4100 500 OTO 13:37:11
$1.4000 500 OTO 13:37:01
$1.3900 500 OTO 13:37:00
$1.4000 500 OTO 13:36:58
$1.3900 500 OTO 13:36:56
$1.3700 1,000 OTO 13:36:53
$1.3500 1,000 OTO 13:36:48
$1.3400 500 OTO 13:36:29
$1.3300 500 OTO 13:36:07
$1.3100 3,700 OTO 13:35:58
$1.3200 1,000 OTO 13:35:56
$1.3100 2,000 OTO 13:35:51
$1.3100 4,500 OTO 13:32:29
$1.3100 500 OTO 13:31:22
$1.3100 700 OTO 13:14:53
$1.3100 500 OTO 13:14:45
$1.3100 5,000 OTO 13:14:00
$1.3000 100 OTO 13:02:37
$1.3100 100 OTO 13:02:17
$1.3000 5,000 OTO 12:59:17
$1.3000 1,000 OTO 12:47:55
$1.3000 1,000 OTO 12:47:41
$1.3000 3,000 OTO 12:46:44
$1.3000 500 OTO 12:45:01
$1.3000 2,000 OTO 12:44:52
$1.3000 300 OTO 12:41:37
$1.3000 317 OTO 12:38:13
$1.3000 2,000 OTO 12:27:12
$1.3000 340 OTO 12:20:52
$1.3000 1,000 OTO 12:20:49
$1.3000 2,000 OTO 12:19:36
$1.3000 500 OTO 12:18:01
$1.3000 900 OTO 12:17:51
$1.3000 500 OTO 11:54:03
$1.3000 500 OTO 11:45:45
$1.3000 500 OTO 11:43:02
$1.3000 2,000 OTO 11:35:57
$1.3000 5,473 OTO 11:35:57
$1.2900 500 OTO 11:35:52
$1.2800 150 OTO 11:34:32
$1.2900 200 OTO 11:33:49
$1.2900 2,500 OTO 11:33:33
$1.2900 1,500 OTO 11:25:25
$1.2900 253 OTO 11:21:23
$1.2900 1,200 OTO 10:53:43
$1.3000 5,675 OTO 10:22:08
$1.2900 200 OTO 10:22:06
$1.2900 1,085 OTO 09:39:37
$1.2900 1,000 OTO 09:36:05
$1.2900 453 OTO 09:30:14
$1.2600 200 OTO 09:30:14
$1.2900 1,000 OTO 09:30:11
AI
