NASDAQ (Golden Ocean Group Limited) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:54:55 | 8.9889 | 1 | Odd lot | Buy | 8.85 | 8.99 | 1,631,551 | 13636 | nasd | |
18:36:32 | 8.99 | 1 | Odd lot | Buy | 8.85 | 8.99 | 1,631,550 | 13635 | nasd | |
17:43:13 | 8.99 | 19 | Odd lot | Buy | 8.81 | 9.09 | 1,631,549 | 13634 | nasd | |
17:43:13 | 8.99 | 3 | Odd lot | Buy | 8.81 | 9.09 | 1,631,530 | 13633 | nasd | |
17:30:01 | 8.99 | 10 | Odd lot | Buy | 8.81 | 9.09 | 1,631,527 | 13632 | nasd | |
17:25:26 | 8.81 | 1 | Odd lot | Sell | 8.81 | 9.09 | 1,631,517 | 13631 | nasd | |
17:25:26 | 8.81 | 58 | Odd lot | Sell | 8.81 | 9.09 | 1,631,516 | 13630 | nasd | |
17:25:04 | 9.09 | 2 | Odd lot | Buy | 8.81 | 9.09 | 1,631,458 | 13629 | nasd | |
17:17:34 | 8.96 | 1 | Odd lot | 8.81 | 9.11 | 1,631,456 | 13628 | nasd | ||
16:58:48 | 8.95 | 1 | Odd lot | Sell | 8.81 | 9.11 | 1,631,455 | 13627 | nasd | |
16:57:53 | 9.08 | 100 | form t | Buy | 8.81 | 9.11 | 1,631,454 | 13626 | nasd | |
16:57:53 | 9.08 | 100 | form t | Buy | 8.81 | 9.11 | 1,631,354 | 13625 | nasd | |
16:57:53 | 8.95 | 5 | Odd lot | Sell | 8.81 | 9.11 | 1,631,254 | 13624 | nasd | |
16:57:53 | 9.08 | 100 | form t | Buy | 8.81 | 9.11 | 1,631,249 | 13623 | nasd | |
16:57:53 | 9.08 | 100 | form t | Buy | 8.81 | 9.11 | 1,631,149 | 13622 | nasd | |
16:57:53 | 9.09 | 100 | form t | Buy | 8.81 | 9.11 | 1,631,049 | 13621 | nasd | |
16:57:52 | 9.11 | 499 | form t | Buy | 8.81 | 9.11 | 1,630,949 | 13620 | nasd | |
16:57:52 | 8.96 | 1 | Odd lot | 8.81 | 9.11 | 1,630,450 | 13619 | nasd | ||
16:49:38 | 9.01 | 2 | Odd lot | Buy | 8.80 | 9.01 | 1,630,449 | 13618 | nasd | |
16:49:00 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.19 | 1,630,447 | 13617 | nasd | |
16:48:47 | 8.96 | 1 | Odd lot | Sell | 8.80 | 9.19 | 1,630,446 | 13616 | nasd | |
16:48:14 | 8.8002 | 3,000 | form t | Sell | 8.80 | 9.19 | 1,630,445 | 13615 | nasd | |
16:48:00 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.19 | 1,627,445 | 13614 | nasd | |
16:47:47 | 8.96 | 1 | Odd lot | Sell | 8.80 | 9.22 | 1,627,444 | 13613 | nasd | |
16:46:47 | 8.93 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,443 | 13612 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,442 | 13611 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,441 | 13610 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,440 | 13609 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,439 | 13608 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,438 | 13607 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,437 | 13606 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,436 | 13605 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,435 | 13604 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,434 | 13603 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,433 | 13602 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,432 | 13601 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,431 | 13600 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,430 | 13599 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,429 | 13598 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,428 | 13597 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,427 | 13596 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,426 | 13595 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,425 | 13594 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,424 | 13593 | nasd | |
16:46:47 | 8.92 | 1 | Odd lot | Sell | 8.80 | 9.23 | 1,627,423 | 13592 | nasd | |
16:46:13 | 9.23 | 19 | Odd lot | Buy | 9.20 | 9.24 | 1,627,422 | 13591 | nasd | |
16:46:12 | 9.23 | 4 | Odd lot | Buy | 9.20 | 9.24 | 1,627,403 | 13590 | nasd | |
16:46:12 | 9.23 | 22 | Odd lot | Buy | 9.20 | 9.24 | 1,627,399 | 13589 | nasd | |
16:46:11 | 9.23 | 38 | Odd lot | Buy | 9.20 | 9.23 | 1,627,377 | 13588 | nasd | |
16:46:10 | 9.22 | 65 | Odd lot | Sell | 9.22 | 9.23 | 1,627,339 | 13587 | nasd | |
16:46:10 | 9.22 | 25 | Odd lot | Sell | 9.22 | 9.23 | 1,627,274 | 13586 | nasd | |
16:46:08 | 9.20 | 2 | Odd lot | Sell | 9.22 | 9.26 | 1,627,249 | 13585 | nasd | |
16:46:07 | 9.22 | 97 | Odd lot | Buy | 9.08 | 9.09 | 1,627,247 | 13584 | nasd | |
16:46:07 | 9.22 | 2 | Odd lot | Buy | 9.08 | 9.09 | 1,627,150 | 13583 | nasd | |
16:46:07 | 9.23 | 200 | form t | Buy | 9.08 | 9.09 | 1,627,148 | 13582 | nasd | |
16:46:07 | 9.26 | 18,821 | form t | Buy | 9.08 | 9.09 | 1,626,948 | 13581 | nasd | |
16:46:07 | 9.26 | 4,400 | form t | Buy | 9.08 | 9.09 | 1,608,127 | 13580 | nasd | |
16:46:07 | 9.26 | 1,065 | form t | Buy | 9.08 | 9.09 | 1,603,727 | 13579 | nasd | |
16:46:07 | 9.26 | 301 | form t | Buy | 9.08 | 9.09 | 1,602,662 | 13578 | nasd | |
16:46:07 | 9.26 | 100 | form t | Buy | 9.08 | 9.09 | 1,602,361 | 13577 | nasd | |
16:46:07 | 9.22 | 55 | Odd lot | Buy | 9.08 | 9.09 | 1,602,261 | 13576 | nasd | |
16:46:07 | 9.25 | 42 | Odd lot | Buy | 9.08 | 9.09 | 1,602,206 | 13575 | nasd | |
16:46:07 | 9.25 | 20 | Odd lot | Buy | 9.08 | 9.09 | 1,602,164 | 13574 | nasd | |
16:46:07 | 9.24 | 17 | Odd lot | Buy | 9.08 | 9.09 | 1,602,144 | 13573 | nasd | |
16:46:07 | 9.17 | 17 | Odd lot | Buy | 9.08 | 9.09 | 1,602,127 | 13572 | nasd | |
16:46:07 | 9.17 | 17 | Odd lot | Buy | 9.07 | 9.09 | 1,602,110 | 13571 | nasd | |
16:46:07 | 9.17 | 100 | form t | Buy | 9.05 | 9.09 | 1,602,093 | 13570 | nasd | |
16:46:07 | 9.17 | 42 | Odd lot | Buy | 9.05 | 9.09 | 1,601,993 | 13569 | nasd | |
16:46:07 | 9.17 | 17 | Odd lot | Buy | 9.05 | 9.09 | 1,601,951 | 13568 | nasd | |
16:46:07 | 9.17 | 17 | Odd lot | Buy | 9.05 | 9.09 | 1,601,934 | 13567 | nasd | |
16:46:07 | 9.17 | 20 | Odd lot | Buy | 9.05 | 9.09 | 1,601,917 | 13566 | nasd | |
16:46:07 | 9.17 | 17 | Odd lot | Buy | 9.05 | 9.09 | 1,601,897 | 13565 | nasd | |
16:46:07 | 9.17 | 17 | Odd lot | Buy | 9.05 | 9.09 | 1,601,880 | 13564 | nasd | |
16:46:07 | 9.15 | 19 | Odd lot | Buy | 9.05 | 9.09 | 1,601,863 | 13563 | nasd | |
16:46:07 | 9.15 | 19 | Odd lot | Buy | 9.0000 | 9.09 | 1,601,844 | 13562 | nasd | |
16:46:07 | 9.14 | 24 | Odd lot | Buy | 9.0000 | 9.09 | 1,601,825 | 13561 | nasd | |
16:46:07 | 9.14 | 62 | Odd lot | Buy | 9.02 | 9.09 | 1,601,801 | 13560 | nasd | |
16:46:07 | 9.12 | 20 | Odd lot | Buy | 9.05 | 9.09 | 1,601,739 | 13559 | nasd | |
16:46:07 | 9.12 | 15 | Odd lot | Buy | 9.01 | 9.09 | 1,601,719 | 13558 | nasd | |
16:46:07 | 9.16 | 66 | Odd lot | Buy | 9.01 | 9.09 | 1,601,704 | 13557 | nasd | |
16:46:07 | 9.15 | 100 | form t | Buy | 9.01 | 9.09 | 1,601,638 | 13556 | nasd | |
16:46:07 | 9.13 | 10 | Odd lot | Buy | 9.01 | 9.09 | 1,601,538 | 13555 | nasd | |
16:46:07 | 9.11 | 2 | Odd lot | Buy | 9.01 | 9.09 | 1,601,528 | 13554 | nasd | |
16:46:07 | 9.12 | 11 | Odd lot | Buy | 9.01 | 9.09 | 1,601,526 | 13553 | nasd | |
16:46:07 | 9.12 | 4 | Odd lot | Buy | 9.01 | 9.09 | 1,601,515 | 13552 | nasd | |
16:46:07 | 9.12 | 1 | Odd lot | Buy | 9.01 | 9.09 | 1,601,511 | 13551 | nasd | |
16:46:07 | 9.12 | 15 | Odd lot | Buy | 9.01 | 9.09 | 1,601,510 | 13550 | nasd | |
16:46:07 | 9.12 | 1 | Odd lot | Buy | 8.98 | 9.09 | 1,601,495 | 13549 | nasd | |
16:46:07 | 9.14 | 12 | Odd lot | Buy | 8.98 | 9.09 | 1,601,494 | 13548 | nasd | |
16:46:07 | 9.14 | 8 | Odd lot | Buy | 8.98 | 9.09 | 1,601,482 | 13547 | nasd | |
16:46:07 | 9.12 | 11 | Odd lot | Buy | 8.98 | 9.09 | 1,601,474 | 13546 | nasd | |
16:46:07 | 9.12 | 4 | Odd lot | Buy | 8.98 | 9.09 | 1,601,463 | 13545 | nasd | |
16:46:07 | 9.10 | 10 | Odd lot | Buy | 8.98 | 9.09 | 1,601,459 | 13544 | nasd | |
16:46:07 | 9.24 | 20 | Odd lot | Buy | 8.98 | 9.09 | 1,601,449 | 13543 | nasd | |
16:46:07 | 9.12 | 22 | Odd lot | Buy | 8.98 | 9.09 | 1,601,429 | 13542 | nasd | |
16:46:07 | 9.23 | 4 | Odd lot | Buy | 8.98 | 9.09 | 1,601,407 | 13541 | nasd | |
16:46:07 | 9.10 | 150 | form t | Buy | 8.91 | 9.09 | 1,601,403 | 13540 | nasd | |
16:46:07 | 9.09 | 187 | form t | Buy | 8.86 | 9.09 | 1,601,253 | 13539 | nasd | |
16:46:07 | 9.09 | 170 | form t | Buy | 8.86 | 9.09 | 1,601,066 | 13538 | nasd | |
16:46:07 | 9.08 | 37 | Odd lot | Buy | 8.86 | 9.09 | 1,600,896 | 13537 | 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