USOTC (Bridgestone Corp (PK)) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
15:59:59 | 19.35 | 7 | Sell | 19.35 | 19.37 | 155,831 | 576 | nasd | ||
15:59:59 | 19.35 | 992 | Sell | 19.35 | 19.37 | 155,824 | 575 | nasd | ||
15:59:59 | 19.35 | 74 | Sell | 19.35 | 19.37 | 154,832 | 574 | nasd | ||
15:59:59 | 19.35 | 771 | Sell | 19.35 | 19.37 | 154,758 | 573 | nasd | ||
15:59:37 | 19.34 | 132 | Sell | 19.34 | 19.37 | 153,987 | 572 | nasd | ||
15:58:39 | 19.37 | 336 | Buy | 19.34 | 19.37 | 153,855 | 571 | nasd | ||
15:57:23 | 19.35 | 5 | 19.33 | 19.37 | 153,519 | 570 | nasd | |||
15:55:15 | 19.37 | 93 | Buy | 19.33 | 19.37 | 153,514 | 569 | nasd | ||
15:54:38 | 19.37 | 1,905 | Buy | 19.33 | 19.37 | 153,421 | 568 | nasd | ||
15:52:11 | 19.33 | 37 | Sell | 19.33 | 19.37 | 151,516 | 567 | nasd | ||
15:52:03 | 19.33 | 3 | Sell | 19.33 | 19.37 | 151,479 | 566 | nasd | ||
15:51:47 | 19.356 | 22 | Buy | 19.33 | 19.37 | 151,476 | 565 | nasd | ||
15:51:33 | 19.33 | 7 | Sell | 19.33 | 19.37 | 151,454 | 564 | nasd | ||
15:51:23 | 19.33 | 100 | Sell | 19.33 | 19.37 | 151,447 | 563 | nasd | ||
15:51:23 | 19.33 | 200 | Sell | 19.33 | 19.37 | 151,347 | 562 | nasd | ||
15:51:02 | 19.33 | 3 | Sell | 19.33 | 19.37 | 151,147 | 561 | nasd | ||
15:50:31 | 19.33 | 7 | Sell | 19.33 | 19.37 | 151,144 | 560 | nasd | ||
15:50:31 | 19.342 | 209 | Sell | 19.33 | 19.37 | 151,137 | 559 | nasd | ||
15:50:16 | 19.37 | 1,117 | Buy | 19.33 | 19.37 | 150,928 | 558 | nasd | ||
15:50:16 | 19.37 | 215 | Buy | 19.33 | 19.37 | 149,811 | 557 | nasd | ||
15:50:16 | 19.33 | 28 | Sell | 19.33 | 19.37 | 149,596 | 556 | nasd | ||
15:50:12 | 19.37 | 263 | Buy | 19.33 | 19.37 | 149,568 | 555 | nasd | ||
15:50:08 | 19.348 | 64 | Sell | 19.33 | 19.37 | 149,305 | 554 | nasd | ||
15:50:08 | 19.34 | 76 | Sell | 19.33 | 19.37 | 149,241 | 553 | nasd | ||
15:50:06 | 19.35 | 1,943 | 19.33 | 19.37 | 149,165 | 552 | nasd | |||
15:50:05 | 19.35 | 2,026 | 19.33 | 19.37 | 147,222 | 551 | nasd | |||
15:50:05 | 19.344 | 21 | Sell | 19.33 | 19.37 | 145,196 | 550 | nasd | ||
15:50:04 | 19.35 | 13 | 19.33 | 19.37 | 145,175 | 549 | nasd | |||
15:50:03 | 19.33 | 163 | Sell | 19.33 | 19.37 | 145,162 | 548 | nasd | ||
15:50:00 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,999 | 547 | nasd | ||
15:49:29 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,996 | 546 | nasd | ||
15:48:58 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,989 | 545 | nasd | ||
15:48:27 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,982 | 544 | nasd | ||
15:47:56 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,979 | 543 | nasd | ||
15:47:26 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,976 | 542 | nasd | ||
15:46:55 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,969 | 541 | nasd | ||
15:46:24 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,962 | 540 | nasd | ||
15:45:53 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,959 | 539 | nasd | ||
15:45:22 | 19.33 | 10 | Sell | 19.33 | 19.37 | 144,956 | 538 | nasd | ||
15:45:17 | 19.33 | 1 | Sell | 19.33 | 19.37 | 144,946 | 537 | nasd | ||
15:44:51 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,945 | 536 | nasd | ||
15:44:21 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,942 | 535 | nasd | ||
15:43:50 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,939 | 534 | nasd | ||
15:43:19 | 19.33 | 11 | Sell | 19.33 | 19.37 | 144,936 | 533 | nasd | ||
15:42:48 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,925 | 532 | nasd | ||
15:42:17 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,922 | 531 | nasd | ||
15:42:12 | 19.33 | 1 | Sell | 19.33 | 19.37 | 144,919 | 530 | nasd | ||
15:42:12 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,918 | 529 | nasd | ||
15:41:47 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,915 | 528 | nasd | ||
15:41:42 | 19.37 | 20 | Buy | 19.33 | 19.37 | 144,908 | 527 | nasd | ||
15:41:16 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,888 | 526 | nasd | ||
15:40:45 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,881 | 525 | nasd | ||
15:40:14 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,878 | 524 | nasd | ||
15:39:43 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,875 | 523 | nasd | ||
15:39:12 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,868 | 522 | nasd | ||
15:39:07 | 19.33 | 2 | Sell | 19.33 | 19.37 | 144,861 | 521 | nasd | ||
15:39:07 | 19.33 | 1 | Sell | 19.33 | 19.37 | 144,859 | 520 | nasd | ||
15:38:42 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,858 | 519 | nasd | ||
15:38:32 | 19.35 | 1 | 19.33 | 19.37 | 144,855 | 518 | nasd | |||
15:38:11 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,854 | 517 | nasd | ||
15:37:40 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,847 | 516 | nasd | ||
15:37:09 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,844 | 515 | nasd | ||
15:36:38 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,837 | 514 | nasd | ||
15:36:08 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,834 | 513 | nasd | ||
15:36:02 | 19.33 | 1 | Sell | 19.33 | 19.37 | 144,827 | 512 | nasd | ||
15:36:02 | 19.33 | 6 | Sell | 19.33 | 19.37 | 144,826 | 511 | nasd | ||
15:35:37 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,820 | 510 | nasd | ||
15:35:16 | 19.352 | 142 | Buy | 19.33 | 19.37 | 144,817 | 509 | nasd | ||
15:35:06 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,675 | 508 | nasd | ||
15:34:35 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,668 | 507 | nasd | ||
15:34:04 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,661 | 506 | nasd | ||
15:33:34 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,658 | 505 | nasd | ||
15:33:03 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,655 | 504 | nasd | ||
15:32:58 | 19.33 | 1 | Sell | 19.33 | 19.37 | 144,652 | 503 | nasd | ||
15:32:58 | 19.33 | 14 | Sell | 19.33 | 19.37 | 144,651 | 502 | nasd | ||
15:32:32 | 19.33 | 11 | Sell | 19.33 | 19.37 | 144,637 | 501 | nasd | ||
15:32:01 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,626 | 500 | nasd | ||
15:31:30 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,623 | 499 | nasd | ||
15:31:00 | 19.33 | 8 | Sell | 19.33 | 19.37 | 144,620 | 498 | nasd | ||
15:31:00 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,612 | 497 | nasd | ||
15:30:29 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,605 | 496 | nasd | ||
15:29:58 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,598 | 495 | nasd | ||
15:29:53 | 19.33 | 1 | Sell | 19.33 | 19.37 | 144,595 | 494 | nasd | ||
15:29:53 | 19.33 | 141 | Sell | 19.33 | 19.37 | 144,594 | 493 | nasd | ||
15:29:27 | 19.33 | 3 | Sell | 19.33 | 19.37 | 144,453 | 492 | nasd | ||
15:29:26 | 19.37 | 52 | Buy | 19.33 | 19.37 | 144,450 | 491 | nasd | ||
15:28:56 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,398 | 490 | nasd | ||
15:28:25 | 19.33 | 7 | Sell | 19.33 | 19.37 | 144,391 | 489 | nasd | ||
15:28:08 | 19.37 | 3,600 | Buy | 19.33 | 19.37 | 144,384 | 488 | nasd | ||
15:28:06 | 19.35 | 2 | 19.33 | 19.37 | 140,784 | 487 | nasd | |||
15:27:55 | 19.33 | 3 | Sell | 19.33 | 19.37 | 140,782 | 486 | nasd | ||
15:27:24 | 19.33 | 3 | Sell | 19.33 | 19.37 | 140,779 | 485 | nasd | ||
15:26:53 | 19.33 | 10 | Sell | 19.33 | 19.37 | 140,776 | 484 | nasd | ||
15:26:48 | 19.33 | 1 | Sell | 19.33 | 19.37 | 140,766 | 483 | nasd | ||
15:26:48 | 19.33 | 25 | Sell | 19.33 | 19.37 | 140,765 | 482 | nasd | ||
15:26:37 | 19.346 | 33 | Sell | 19.33 | 19.37 | 140,740 | 481 | nasd | ||
15:26:22 | 19.33 | 3 | Sell | 19.33 | 19.37 | 140,707 | 480 | nasd | ||
15:25:51 | 19.33 | 3 | Sell | 19.33 | 19.37 | 140,704 | 479 | nasd | ||
15:25:29 | 19.33 | 7 | Sell | 19.33 | 19.37 | 140,701 | 478 | nasd | ||
15:25:21 | 19.33 | 7 | Sell | 19.33 | 19.37 | 140,694 | 477 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions