USOTC (Asia Broadband Inc (PK)) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
15:59:44 | 0.02575 | 80,200 | Sell | 0.0257 | 0.026 | 2,429,774 | 147 | nasd | ||
15:59:21 | 0.026 | 1,000 | Buy | 0.0257 | 0.026 | 2,349,574 | 146 | nasd | ||
15:58:45 | 0.026 | 888 | Buy | 0.0257 | 0.026 | 2,348,574 | 145 | nasd | ||
15:52:23 | 0.0259 | 22,000 | Buy | 0.0257 | 0.0259 | 2,347,686 | 144 | nasd | ||
15:51:12 | 0.0257 | 19,800 | Sell | 0.0257 | 0.0259 | 2,325,686 | 143 | nasd | ||
15:51:12 | 0.0258 | 2,700 | 0.0257 | 0.0259 | 2,305,886 | 142 | nasd | |||
15:50:32 | 0.0259 | 72,000 | Buy | 0.0257 | 0.0259 | 2,303,186 | 141 | nasd | ||
15:50:04 | 0.026 | 10,000 | Buy | 0.0259 | 0.026 | 2,231,186 | 140 | nasd | ||
15:45:43 | 0.026 | 78,500 | Buy | 0.0259 | 0.026 | 2,221,186 | 139 | nasd | ||
15:41:54 | 0.026 | 82,100 | Buy | 0.0259 | 0.026 | 2,142,686 | 138 | nasd | ||
15:41:48 | 0.02595 | 10,000 | 0.0259 | 0.026 | 2,060,586 | 137 | nasd | |||
15:27:13 | 0.02595 | 200 | 0.0259 | 0.026 | 2,050,586 | 136 | nasd | |||
15:25:40 | 0.026 | 163,500 | Buy | 0.0259 | 0.026 | 2,050,386 | 135 | nasd | ||
15:25:33 | 0.026 | 1,500 | Buy | 0.0257 | 0.026 | 1,886,886 | 134 | nasd | ||
15:21:40 | 0.02585 | 10,000 | 0.0257 | 0.026 | 1,885,386 | 133 | nasd | |||
15:16:36 | 0.026 | 30,000 | Buy | 0.0257 | 0.026 | 1,875,386 | 132 | nasd | ||
15:16:30 | 0.02585 | 10,000 | 0.0257 | 0.026 | 1,845,386 | 131 | nasd | |||
15:16:03 | 0.026 | 40,000 | Buy | 0.0257 | 0.026 | 1,835,386 | 130 | nasd | ||
15:16:01 | 0.026 | 5,133 | Buy | 0.0257 | 0.026 | 1,795,386 | 129 | nasd | ||
15:16:01 | 0.026 | 34,867 | Buy | 0.0257 | 0.026 | 1,790,253 | 128 | nasd | ||
15:15:54 | 0.02585 | 10,000 | 0.0257 | 0.026 | 1,755,386 | 127 | nasd | |||
15:15:35 | 0.02585 | 115 | 0.0257 | 0.026 | 1,745,386 | 126 | nasd | |||
15:08:22 | 0.026 | 100 | Buy | 0.0256 | 0.026 | 1,745,271 | 125 | nasd | ||
15:08:20 | 0.026 | 400 | Buy | 0.0256 | 0.026 | 1,745,171 | 124 | nasd | ||
15:07:13 | 0.0257 | 9,200 | Sell | 0.0256 | 0.026 | 1,744,771 | 123 | nasd | ||
15:07:10 | 0.026 | 36 | Buy | 0.0256 | 0.026 | 1,735,571 | 122 | nasd | ||
15:07:09 | 0.026 | 100 | Buy | 0.0256 | 0.026 | 1,735,535 | 121 | nasd | ||
15:07:08 | 0.026 | 435 | Buy | 0.0256 | 0.026 | 1,735,435 | 120 | nasd | ||
15:03:37 | 0.0258 | 50,000 | 0.0256 | 0.026 | 1,735,000 | 119 | nasd | |||
15:01:49 | 0.02575 | 50,000 | 0.0255 | 0.026 | 1,685,000 | 118 | nasd | |||
15:01:49 | 0.026 | 50,000 | Buy | 0.0255 | 0.026 | 1,635,000 | 117 | nasd | ||
14:57:44 | 0.0258 | 3,580 | 0.0256 | 0.026 | 1,585,000 | 116 | nasd | |||
14:44:54 | 0.02575 | 7,378 | 0.0255 | 0.026 | 1,581,420 | 115 | nasd | |||
14:32:48 | 0.02575 | 100,000 | 0.0255 | 0.026 | 1,574,042 | 114 | nasd | |||
14:28:42 | 0.02575 | 3,020 | 0.0255 | 0.026 | 1,474,042 | 113 | nasd | |||
14:26:02 | 0.02575 | 4,500 | 0.0255 | 0.026 | 1,471,022 | 112 | nasd | |||
14:25:45 | 0.026 | 9,800 | Buy | 0.0255 | 0.026 | 1,466,522 | 111 | nasd | ||
14:25:39 | 0.026 | 12,600 | Buy | 0.0255 | 0.026 | 1,456,722 | 110 | nasd | ||
14:25:33 | 0.026 | 17,600 | Buy | 0.0255 | 0.026 | 1,444,122 | 109 | nasd | ||
14:22:43 | 0.02575 | 35 | 0.0255 | 0.026 | 1,426,522 | 108 | nasd | |||
14:20:07 | 0.02575 | 2,605 | 0.0255 | 0.026 | 1,426,487 | 107 | nasd | |||
14:19:21 | 0.02575 | 2,500 | 0.0255 | 0.026 | 1,423,882 | 106 | nasd | |||
14:19:11 | 0.026 | 5 | Buy | 0.0255 | 0.0263 | 1,421,382 | 105 | nasd | ||
14:14:20 | 0.0259 | 888 | 0.0255 | 0.0263 | 1,421,377 | 104 | nasd | |||
14:08:11 | 0.0259 | 20 | 0.0255 | 0.0263 | 1,420,489 | 103 | nasd | |||
14:01:41 | 0.02585 | 450 | 0.0254 | 0.0263 | 1,420,469 | 102 | nasd | |||
14:00:28 | 0.0263 | 47,500 | Buy | 0.0254 | 0.0263 | 1,420,019 | 101 | nasd | ||
13:56:23 | 0.02585 | 24,000 | Buy | 0.0254 | 0.0255 | 1,372,519 | 100 | nasd | ||
13:55:49 | 0.0255 | 26,000 | Buy | 0.0254 | 0.0255 | 1,348,519 | 99 | nasd | ||
13:55:47 | 0.0255 | 1,000 | Sell | 0.0255 | 0.0263 | 1,322,519 | 98 | nasd | ||
13:55:47 | 0.02545 | 310 | Sell | 0.0255 | 0.0263 | 1,321,519 | 97 | nasd | ||
13:55:47 | 0.02545 | 450 | Sell | 0.0255 | 0.0263 | 1,321,209 | 96 | nasd | ||
13:46:15 | 0.0267 | 3,433 | Buy | 0.0254 | 0.0267 | 1,320,759 | 95 | nasd | ||
13:45:38 | 0.0265 | 112,063 | Sell | 0.0265 | 0.0269 | 1,317,326 | 94 | nasd | ||
13:44:32 | 0.0269 | 3,717 | Buy | 0.0265 | 0.0269 | 1,205,263 | 93 | nasd | ||
13:38:40 | 0.0269 | 81,737 | Buy | 0.0267 | 0.0269 | 1,201,546 | 92 | nasd | ||
13:38:33 | 0.0269 | 8,329 | Buy | 0.0267 | 0.0269 | 1,119,809 | 91 | nasd | ||
13:38:32 | 0.0268 | 10,000 | 0.0267 | 0.0269 | 1,111,480 | 90 | nasd | |||
13:23:42 | 0.0267 | 14,187 | 0.0265 | 0.0269 | 1,101,480 | 89 | nasd | |||
13:21:27 | 0.0265 | 1,000 | Sell | 0.0265 | 0.0269 | 1,087,293 | 88 | nasd | ||
13:21:27 | 0.0265 | 1,000 | Sell | 0.0265 | 0.0269 | 1,086,293 | 87 | nasd | ||
13:21:27 | 0.0265 | 1,000 | Sell | 0.0265 | 0.0269 | 1,085,293 | 86 | nasd | ||
13:21:26 | 0.0265 | 1,000 | Sell | 0.0265 | 0.0269 | 1,084,293 | 85 | nasd | ||
13:21:25 | 0.0265 | 5,000 | Sell | 0.0265 | 0.0269 | 1,083,293 | 84 | nasd | ||
13:21:25 | 0.0265 | 5,000 | Sell | 0.0265 | 0.0269 | 1,078,293 | 83 | nasd | ||
13:21:25 | 0.0265 | 25,000 | Sell | 0.0265 | 0.0269 | 1,073,293 | 82 | nasd | ||
13:20:39 | 0.0265 | 5,235 | Sell | 0.0265 | 0.0269 | 1,048,293 | 81 | nasd | ||
13:20:34 | 0.0266 | 1 | Sell | 0.0265 | 0.0269 | 1,043,058 | 80 | nasd | ||
13:20:34 | 0.0267 | 10,000 | 0.0265 | 0.0269 | 1,043,057 | 79 | nasd | |||
13:18:53 | 0.0267 | 27,500 | 0.0265 | 0.0269 | 1,033,057 | 78 | nasd | |||
13:18:52 | 0.0267 | 15,553 | Buy | 0.0265 | 0.0267 | 1,005,557 | 77 | nasd | ||
13:09:49 | 0.02665 | 10,000 | 0.0266 | 0.0267 | 990,004 | 76 | nasd | |||
13:07:42 | 0.02665 | 2,000 | 0.0266 | 0.0267 | 980,004 | 75 | nasd | |||
13:01:03 | 0.02665 | 10,550 | 0.0266 | 0.0267 | 978,004 | 74 | nasd | |||
12:54:46 | 0.0266 | 11,000 | 0.0265 | 0.0267 | 967,454 | 73 | nasd | |||
12:54:25 | 0.0266 | 10,250 | 0.0265 | 0.0267 | 956,454 | 72 | nasd | |||
12:53:19 | 0.0266 | 48,937 | 0.0265 | 0.0267 | 946,204 | 71 | nasd | |||
12:53:19 | 0.0265 | 48,937 | Sell | 0.0265 | 0.0267 | 897,267 | 70 | nasd | ||
12:53:12 | 0.0265 | 1,063 | Sell | 0.0265 | 0.0267 | 848,330 | 69 | nasd | ||
12:50:20 | 0.0266 | 2,278 | 0.0265 | 0.0267 | 847,267 | 68 | nasd | |||
12:50:02 | 0.0266 | 10,000 | Sell | 0.0266 | 0.0267 | 844,989 | 67 | nasd | ||
12:37:43 | 0.0267 | 16,000 | Buy | 0.0266 | 0.0267 | 834,989 | 66 | nasd | ||
12:37:37 | 0.02665 | 10,000 | 0.0266 | 0.0267 | 818,989 | 65 | nasd | |||
12:30:32 | 0.0266 | 461 | 0.0265 | 0.0267 | 808,989 | 64 | nasd | |||
12:21:20 | 0.0266 | 90,000 | Sell | 0.0266 | 0.0267 | 808,528 | 63 | nasd | ||
12:05:29 | 0.0266 | 200 | 0.0265 | 0.0267 | 718,528 | 62 | nasd | |||
11:58:22 | 0.0264 | 1,273 | 0.0261 | 0.0267 | 718,328 | 61 | nasd | |||
11:41:10 | 0.0261 | 9,203 | Buy | 0.0254 | 0.0267 | 717,055 | 60 | nasd | ||
11:41:10 | 0.0267 | 4,447 | Buy | 0.0254 | 0.0267 | 707,852 | 59 | nasd | ||
11:41:10 | 0.0261 | 4,447 | Buy | 0.0254 | 0.0267 | 703,405 | 58 | nasd | ||
11:31:50 | 0.02605 | 1,000 | 0.0254 | 0.0267 | 698,958 | 57 | nasd | |||
11:23:29 | 0.02615 | 13,725 | 0.0254 | 0.0269 | 697,958 | 56 | nasd | |||
11:22:12 | 0.0255 | 10,000 | Sell | 0.0254 | 0.0269 | 684,233 | 55 | nasd | ||
11:22:00 | 0.0255 | 797 | Sell | 0.0255 | 0.0269 | 674,233 | 54 | nasd | ||
11:14:38 | 0.0255 | 20,000 | Sell | 0.0254 | 0.0269 | 673,436 | 53 | nasd | ||
11:04:58 | 0.0269 | 2,270 | Buy | 0.0254 | 0.0269 | 653,436 | 52 | nasd | ||
10:58:37 | 0.0269 | 100 | Buy | 0.0254 | 0.0269 | 651,166 | 51 | nasd | ||
10:57:43 | 0.02615 | 448 | 0.0254 | 0.0269 | 651,066 | 50 | nasd | |||
10:52:08 | 0.0253 | 50,000 | Sell | 0.0253 | 0.0269 | 650,618 | 49 | nasd | ||
10:49:23 | 0.0268 | 69,350 | Buy | 0.0253 | 0.0269 | 600,618 | 48 | 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