NASDAQ (CaptiVision Inc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:57:53 | 0.706 | 1,000 | form t | Buy | 0.70 | 0.706 | 659,024 | 1311 | nasd | |
18:54:03 | 0.706 | 50 | Odd lot | Buy | 0.69 | 0.706 | 658,024 | 1310 | nasd | |
18:36:20 | 0.706 | 10 | Odd lot | Buy | 0.69 | 0.706 | 657,974 | 1309 | nasd | |
18:01:28 | 0.706 | 600 | form t | Buy | 0.69 | 0.706 | 657,964 | 1308 | nasd | |
17:54:28 | 0.702 | 100 | form t | Sell | 0.702 | 0.706 | 657,364 | 1307 | nasd | |
17:52:34 | 0.69 | 1,000 | form t | Sell | 0.69 | 0.706 | 657,264 | 1306 | nasd | |
17:25:42 | 0.70 | 300 | form t | Buy | 0.686 | 0.70 | 656,264 | 1305 | nasd | |
17:25:42 | 0.70 | 100 | form t | Buy | 0.686 | 0.70 | 655,964 | 1304 | nasd | |
17:14:12 | 0.70 | 75 | Odd lot | Sell | 0.70 | 0.706 | 655,864 | 1303 | nasd | |
17:06:33 | 0.70 | 150 | form t | Sell | 0.70 | 0.706 | 655,789 | 1302 | nasd | |
17:00:11 | 0.705 | 10 | Odd lot | Buy | 0.686 | 0.705 | 655,639 | 1301 | nasd | |
16:57:17 | 0.686 | 1 | Odd lot | Sell | 0.686 | 0.705 | 655,629 | 1300 | nasd | |
16:56:57 | 0.705 | 12 | Odd lot | Buy | 0.686 | 0.705 | 655,628 | 1299 | nasd | |
16:53:51 | 0.705 | 263 | form t | Buy | 0.686 | 0.705 | 655,616 | 1298 | nasd | |
16:53:51 | 0.705 | 40 | Odd lot | Buy | 0.686 | 0.705 | 655,353 | 1297 | nasd | |
16:53:35 | 0.705 | 1 | Odd lot | Buy | 0.686 | 0.705 | 655,313 | 1296 | nasd | |
16:51:36 | 0.686 | 931 | form t | Buy | 0.68 | 0.686 | 655,312 | 1295 | nasd | |
16:50:11 | 0.701 | 50 | Odd lot | Buy | 0.68 | 0.705 | 654,381 | 1294 | nasd | |
16:50:11 | 0.7011 | 19 | Odd lot | Buy | 0.68 | 0.705 | 654,331 | 1293 | nasd | |
16:44:35 | 0.705 | 1 | Odd lot | Buy | 0.678 | 0.705 | 654,312 | 1292 | nasd | |
16:40:16 | 0.705 | 1 | Odd lot | Buy | 0.678 | 0.705 | 654,311 | 1291 | nasd | |
16:38:41 | 0.686 | 1 | Odd lot | Sell | 0.678 | 0.705 | 654,310 | 1290 | nasd | |
16:30:34 | 0.7058 | 8 | Odd lot | Buy | 0.678 | 0.706 | 654,309 | 1289 | nasd | |
16:18:24 | 0.688 | 17 | Odd lot | Sell | 0.678 | 0.706 | 654,301 | 1288 | nasd | |
16:18:24 | 0.688 | 17 | Odd lot | Buy | 0.678 | 0.69 | 654,284 | 1287 | nasd | |
16:18:24 | 0.688 | 17 | Odd lot | Buy | 0.678 | 0.69 | 654,267 | 1286 | nasd | |
16:18:24 | 0.6782 | 140 | form t | Sell | 0.678 | 0.69 | 654,250 | 1285 | nasd | |
16:18:24 | 0.68 | 10 | Odd lot | Sell | 0.678 | 0.69 | 654,110 | 1284 | nasd | |
16:18:24 | 0.681 | 10 | Odd lot | Sell | 0.678 | 0.69 | 654,100 | 1283 | nasd | |
16:16:17 | 0.681 | 200 | form t | Sell | 0.678 | 0.7055 | 654,090 | 1282 | nasd | |
16:15:31 | 0.7056 | 10 | Odd lot | Buy | 0.678 | 0.7056 | 653,890 | 1281 | nasd | |
16:14:53 | 0.69 | 10 | Odd lot | Sell | 0.678 | 0.7056 | 653,880 | 1280 | nasd | |
16:07:44 | 0.7055 | 200 | form t | Buy | 0.678 | 0.7055 | 653,870 | 1279 | nasd | |
16:00:00 | 0.7072 | 100 | 0.706 | 0.7193 | 653,670 | 1278 | nasd | |||
16:00:00 | 0.706 | 370 | 0.706 | 0.7193 | 653,670 | 1277 | nasd | |||
16:00:00 | 0.706 | 370 | Sell | 0.706 | 0.7193 | 653,670 | 1276 | nasd | ||
15:59:48 | 0.7163 | 45 | Odd lot | Buy | 0.685 | 0.7169 | 653,300 | 1275 | nasd | |
15:58:53 | 0.7175 | 10 | Odd lot | Buy | 0.7101 | 0.7193 | 653,255 | 1274 | nasd | |
15:58:53 | 0.7175 | 1 | Odd lot | Buy | 0.7101 | 0.7193 | 653,245 | 1273 | nasd | |
15:58:53 | 0.7072 | 100 | Sell | 0.7101 | 0.7193 | 653,244 | 1272 | nasd | ||
15:58:53 | 0.71 | 1 | Odd lot | Sell | 0.7101 | 0.7193 | 653,144 | 1271 | nasd | |
15:58:53 | 0.7101 | 500 | Sell | 0.7101 | 0.7193 | 653,143 | 1270 | nasd | ||
15:58:53 | 0.7101 | 100 | Sell | 0.7101 | 0.7193 | 652,643 | 1269 | nasd | ||
15:58:53 | 0.7101 | 100 | Sell | 0.7101 | 0.7193 | 652,543 | 1268 | nasd | ||
15:58:53 | 0.7101 | 100 | Sell | 0.7101 | 0.7193 | 652,443 | 1267 | nasd | ||
15:58:53 | 0.7101 | 100 | Sell | 0.7101 | 0.7193 | 652,343 | 1266 | nasd | ||
15:58:53 | 0.7101 | 13 | Odd lot | Sell | 0.7101 | 0.7193 | 652,243 | 1265 | nasd | |
15:58:50 | 0.7147 | 84 | Odd lot | 0.7101 | 0.7193 | 652,230 | 1264 | nasd | ||
15:58:50 | 0.7147 | 62 | Odd lot | 0.7101 | 0.7193 | 652,146 | 1263 | nasd | ||
15:58:23 | 0.712 | 3 | Odd lot | Buy | 0.7089 | 0.712 | 652,084 | 1262 | nasd | |
15:58:23 | 0.712 | 1 | Odd lot | Buy | 0.7089 | 0.712 | 652,081 | 1261 | nasd | |
15:58:22 | 0.712 | 9 | Odd lot | Sell | 0.7089 | 0.7193 | 652,080 | 1260 | nasd | |
15:58:20 | 0.7193 | 100 | Buy | 0.7089 | 0.7193 | 652,071 | 1259 | nasd | ||
15:58:05 | 0.7141 | 138 | 0.7089 | 0.7193 | 651,971 | 1258 | nasd | |||
15:58:00 | 0.712 | 200 | Sell | 0.7089 | 0.7193 | 651,833 | 1257 | nasd | ||
15:57:54 | 0.7141 | 159 | 0.7089 | 0.7193 | 651,633 | 1256 | nasd | |||
15:57:49 | 0.712 | 100 | Sell | 0.7088 | 0.7193 | 651,474 | 1255 | nasd | ||
15:57:49 | 0.712 | 100 | Sell | 0.7088 | 0.7193 | 651,374 | 1254 | nasd | ||
15:57:49 | 0.712 | 100 | Sell | 0.7088 | 0.7193 | 651,274 | 1253 | nasd | ||
15:57:49 | 0.712 | 100 | Sell | 0.7088 | 0.7193 | 651,174 | 1252 | nasd | ||
15:57:49 | 0.712 | 100 | Sell | 0.7088 | 0.7193 | 651,074 | 1251 | nasd | ||
15:57:49 | 0.712 | 100 | Sell | 0.7088 | 0.7193 | 650,974 | 1250 | nasd | ||
15:57:49 | 0.7177 | 200 | Buy | 0.7088 | 0.7193 | 650,874 | 1249 | nasd | ||
15:57:49 | 0.7177 | 200 | Buy | 0.7088 | 0.7193 | 650,674 | 1248 | nasd | ||
15:57:49 | 0.7177 | 153 | Buy | 0.7088 | 0.7193 | 650,474 | 1247 | nasd | ||
15:57:49 | 0.7177 | 180 | Buy | 0.7088 | 0.7193 | 650,321 | 1246 | nasd | ||
15:57:49 | 0.7088 | 67 | Odd lot | Sell | 0.7088 | 0.7193 | 650,141 | 1245 | nasd | |
15:57:45 | 0.7191 | 500 | Buy | 0.7088 | 0.7193 | 650,074 | 1244 | nasd | ||
15:57:45 | 0.7193 | 12 | Odd lot | Buy | 0.7088 | 0.7193 | 649,574 | 1243 | nasd | |
15:57:45 | 0.7193 | 4 | Odd lot | Buy | 0.7088 | 0.7193 | 649,562 | 1242 | nasd | |
15:57:45 | 0.7193 | 10 | Odd lot | Buy | 0.7088 | 0.7193 | 649,558 | 1241 | nasd | |
15:57:45 | 0.7191 | 50 | Odd lot | Buy | 0.7088 | 0.7193 | 649,548 | 1240 | nasd | |
15:57:45 | 0.7193 | 129 | Buy | 0.7088 | 0.7193 | 649,498 | 1239 | nasd | ||
15:57:45 | 0.7141 | 200 | Buy | 0.7088 | 0.7193 | 649,369 | 1238 | nasd | ||
15:57:45 | 0.7177 | 138 | Buy | 0.7088 | 0.7193 | 649,169 | 1237 | nasd | ||
15:57:45 | 0.7193 | 13 | Odd lot | Buy | 0.7088 | 0.7193 | 649,031 | 1236 | nasd | |
15:57:45 | 0.7193 | 2 | Odd lot | Buy | 0.7088 | 0.7193 | 649,018 | 1235 | nasd | |
15:57:45 | 0.7193 | 6 | Odd lot | Buy | 0.7088 | 0.7193 | 649,016 | 1234 | nasd | |
15:57:45 | 0.7193 | 109 | Buy | 0.7088 | 0.7193 | 649,010 | 1233 | nasd | ||
15:57:45 | 0.7193 | 1 | Odd lot | Buy | 0.7088 | 0.7193 | 648,901 | 1232 | nasd | |
15:57:39 | 0.7193 | 100 | Buy | 0.7088 | 0.7193 | 648,900 | 1231 | nasd | ||
15:57:37 | 0.7168 | 36 | Odd lot | Buy | 0.7088 | 0.7148 | 648,800 | 1230 | nasd | |
15:57:37 | 0.7168 | 114 | Buy | 0.7088 | 0.7148 | 648,764 | 1229 | nasd | ||
15:57:37 | 0.7153 | 300 | Buy | 0.7088 | 0.7148 | 648,650 | 1228 | nasd | ||
15:57:37 | 0.7148 | 200 | Buy | 0.7088 | 0.7148 | 648,350 | 1227 | nasd | ||
15:57:35 | 0.7125 | 200 | Buy | 0.706 | 0.7124 | 648,150 | 1226 | nasd | ||
15:57:35 | 0.7125 | 300 | Buy | 0.706 | 0.7124 | 647,950 | 1225 | nasd | ||
15:57:35 | 0.7124 | 187 | Buy | 0.706 | 0.7124 | 647,650 | 1224 | nasd | ||
15:57:34 | 0.71 | 27 | Odd lot | Buy | 0.706 | 0.71 | 647,463 | 1223 | nasd | |
15:57:34 | 0.71 | 100 | Buy | 0.706 | 0.71 | 647,436 | 1222 | nasd | ||
15:57:34 | 0.71 | 100 | Buy | 0.706 | 0.71 | 647,336 | 1221 | nasd | ||
15:57:34 | 0.71 | 73 | Odd lot | Buy | 0.706 | 0.71 | 647,236 | 1220 | nasd | |
15:57:34 | 0.71 | 100 | Buy | 0.706 | 0.71 | 647,163 | 1219 | nasd | ||
15:57:34 | 0.71 | 100 | Buy | 0.706 | 0.71 | 647,063 | 1218 | nasd | ||
15:57:34 | 0.71 | 100 | Buy | 0.706 | 0.71 | 646,963 | 1217 | nasd | ||
15:57:34 | 0.71 | 100 | Buy | 0.706 | 0.71 | 646,863 | 1216 | nasd | ||
15:57:34 | 0.71 | 100 | Buy | 0.706 | 0.71 | 646,763 | 1215 | nasd | ||
15:57:34 | 0.71 | 5,600 | Buy | 0.706 | 0.71 | 646,663 | 1214 | nasd | ||
15:57:34 | 0.7099 | 400 | Buy | 0.706 | 0.71 | 641,063 | 1213 | nasd | ||
15:57:34 | 0.7096 | 400 | Buy | 0.706 | 0.71 | 640,663 | 1212 | 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
Notifications can be turned off anytime.