Market Data 
Markets
Replies to post #187314 on Plastic2Oil Inc (PTOI)
06/18/12 9:39 PM
20120618|JBII|26662|0|40237|O
20120615|JBII|18047|0|80275|O
20120614|JBII|12620|0|55351|O
20120613|JBII|3000|0|22236|O
20120612|JBII|4105|0|36565|O
20120611|JBII|4955|0|36726|O
20120608|JBII|5270|0|71547|O
20120607|JBII|95782|0|383313|O
20120606|JBII|73836|0|291220|O (1k t trade bypasses reg sho)
20120605|JBII|43458|0|156951|O
20120604|JBII|83134|0|332270|O
20120601|JBII|28175|0|103260|O
Date Open High Low Close Volume Short %
06/18/12 1.11 1.135 1.07 1.13 40,237 66.2%
06/15/12 1.10 1.12 1.03 1.12 80,275 22.4%
06/14/12 1.16 1.16 1.06 1.14 55,351 22.7%
06/13/12 1.16 1.17 1.14 1.15 22,236 13.4%
06/12/12 1.12 1.18 1.11 1.16 36,565 11.2%
06/11/12 1.10 1.13 1.10 1.13 36,726 13.4%
06/08/12 1.04 1.11 1.02 1.08 71,547 7.3%
06/07/12 1.07 1.07 1.01 1.03 383,313 24.9%
06/06/12 1.06 1.12 1.02 1.05 292,220 25.3%
06/05/12 1.10 1.22 1.09 1.09 156,951 27.6%
06/04/12 1.26 1.26 1.08 1.23 332,270 25.0%
06/01/12 1.33 1.34 1.23 1.26 103,260 27.2%
JBII trades
$1.1300 500 OTO 15:59:59 at bid nite (500)
$1.1350 13,750 OTO 15:59:13 <hidden>
$1.1300 5,000 OTO 15:58:47 at ask csti (5k size shown)
$1.1200 250 OTO 15:58:21 at bid nite (500) NC <nite to 1.12 on bid @ 15:58:19
$1.1100 750 OTO 15:58:17 at ask
$1.1100 250 OTO 15:58:17 at ask auto nite (1k 500)
$1.1000 1,800 OTO 15:33:56 at ask csti (csti relo's on ask to 1.13 at 15:33:56)
$1.1000 500 OTO 15:33:50 at ask csti nite (nite relo's on ask to 1.11 <with auto> at 15:33:51
$1.1000 1,000 OTO 15:15:11 at ask csti nite (1800 825 adjusts to 500)
$1.1000 175 OTO 14:57:00 at ask csti nite (1800 1k adjusts to 825)
$1.1000 112 OTO 14:34:20 at ask csti nite (2k adjusts to 1800 1k) ** reg sho
$1.0700 2,900 OTO 14:31:49 at bid etmm (6k) NC
$1.0700 600 OTO 14:22:28 at bid etmm (6k) NC
$1.0700 500 OTO 13:58:07 at bid etmm (6k) NC
$1.0700 500 OTO 13:55:21 at bid etmm (6k) NC
$1.1000 200 OTO 12:22:41 at ask nite (500) NC
$1.0700 500 OTO 12:16:20 at bid etmm nite (6k nite relo's on bid 1.06 <size 3185>)
$1.0700 500 OTO 11:58:15 at bid csti etmm nite (2600 6k 500) NC
$1.0700 1,500 OTO 11:51:07 at bid csti etmm nite (2600 6k 500) NC
$1.1000 450 OTO 10:55:36 at ask auto (700 auto relo's to 1.13 on ask with csti at 10:55:36)
$1.1000 5,000 OTO 10:51:36 at ask auto csti (700 csti relo's on ask to 1.13 <size 5k> at 10:51:35>
$1.1000 500 OTO 10:51:32 at ask auto csti (1200 adjusts to 700 5k)
$1.1000 400 OTO 10:09:05 at ask auto (1200) NC
$1.1000 800 OTO 10:00:28 at bid nite (800)
$1.1100 800 OTO 09:40:32 at bid nite (500) NC
$1.1100 1,000 OTO 09:38:25 at bid nite (500) NC
from skype ..
[10:21:56 AM] : csti uc ask 110 (5k size) with auto (1200) at 10:20:02
[10:22:03 AM] : bid >> 107 nite (500)
[10:22:08 AM] : vol = 3k
[10:28:55 AM] : so let's see if 500 means 5k >> :)
[10:39:09 AM] : 107/110 .. 2x2 etmm nite/csti auto (6k 500/5k 1200) vol = 3k
[10:39:21 AM] : so >> etmm to 107 bid with nite (6k size to 500 for nite)
[3:18:59 PM] : 42 mins to go
[3:35:27 PM] : 108/111 .. 1x2 csti/auto nite (2k/1k 500)
[3:35:32 PM] : vol = 19,737
[3:35:56 PM] : so at 15:33:50 500 hits 110 ask >> then at 15:33:57 1800 hits ask (110)
[3:36:09 PM] : nite to 111 on ask (with auto) at 15:33:51
[3:36:17 PM] : csti to 113 on ask (5k) at 15:33:56
[3:36:31 PM] : so <now> sizes *hit* and *adjust*
[3:36:33 PM] : ok then
[3:36:36 PM] : vol = 19,737
[3:36:58 PM] : close at 108 .. 109 .. 110 .. 111 .. is a close *down* on JBII
[3:37:25 PM] : 112 closes JBII even >> 113 closes JBII up
[3:59:06 PM] : hmmmm
[3:59:10 PM] : 250 <at> 112
[3:59:13 PM] : 112 bid nite (500) <NC> relo's @ 15:58:19
[3:59:17 PM] : ask 113 csti (5k)
[3:59:22 PM] : nite 2nd on ask 114 (14700)
[3:59:28 PM] : vol = 20,987
[3:59:32 PM] : 5k hits 113 ask <csti>
[3:59:38 PM] : 112 bid nite (500)
[3:59:43 PM] : ask <now> 114 nite (14,700)
[3:59:47 PM] : vol = 25,987
[3:59:53 PM] : 1 minute to go
[4:00:00 PM] : 13750 hits at 1.135 (hidden)
[4:00:01 PM] : 113 bid nite 500
[4:00:16 PM] : ask 114 nite 14700
[4:00:19 PM] : vol = 39,737
[4:01:19 PM] : 500 sent to bid 113 <nite> at 15:59:59
[4:01:30 PM] : 111 <now> bid >> <nite relo's @ 16:00:00> (500) csti uc ask 113 (6k)
[4:01:34 PM] : vol = 40,237
[4:01:50 PM] : well that was interesting >> reg sho tells all :)
AI
