USOTC (Seven and I Holdings Company Ltd (PK)) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
15:12:18 | 14.565 | 42 | 14.46 | 14.67 | 276,856 | 371 | nasd | |||
15:12:06 | 14.5125 | 6 | Sell | 14.46 | 14.67 | 276,814 | 370 | nasd | ||
15:09:04 | 14.586 | 16 | Buy | 14.46 | 14.67 | 276,808 | 369 | nasd | ||
15:08:00 | 14.56 | 6 | Sell | 14.46 | 14.67 | 276,792 | 368 | nasd | ||
15:02:10 | 14.46 | 28 | Sell | 14.39 | 14.67 | 276,786 | 367 | nasd | ||
15:01:52 | 14.53 | 17 | 14.39 | 14.67 | 276,758 | 366 | nasd | |||
15:00:35 | 14.53 | 35 | 14.39 | 14.67 | 276,741 | 365 | nasd | |||
14:59:06 | 14.53 | 196 | 14.39 | 14.67 | 276,706 | 364 | nasd | |||
14:58:50 | 14.53 | 64 | 14.39 | 14.67 | 276,510 | 363 | nasd | |||
14:57:55 | 14.53 | 1,616 | 14.39 | 14.67 | 276,446 | 362 | nasd | |||
14:57:33 | 14.53 | 18 | 14.39 | 14.67 | 274,830 | 361 | nasd | |||
14:56:06 | 14.57 | 12 | Buy | 14.39 | 14.67 | 274,812 | 360 | nasd | ||
14:55:49 | 14.397 | 30 | Sell | 14.39 | 14.67 | 274,800 | 359 | nasd | ||
14:55:37 | 14.49 | 1 | Sell | 14.39 | 14.67 | 274,770 | 358 | nasd | ||
14:54:41 | 14.53 | 3 | 14.39 | 14.67 | 274,769 | 357 | nasd | |||
14:52:52 | 14.558 | 13 | Buy | 14.39 | 14.67 | 274,766 | 356 | nasd | ||
14:48:55 | 14.488 | 247 | Sell | 14.39 | 14.67 | 274,753 | 355 | nasd | ||
14:48:02 | 14.53 | 1 | 14.39 | 14.67 | 274,506 | 354 | nasd | |||
14:46:25 | 14.53 | 35 | 14.39 | 14.67 | 274,505 | 353 | nasd | |||
14:45:45 | 14.53 | 55 | 14.39 | 14.67 | 274,470 | 352 | nasd | |||
14:43:27 | 14.53 | 1,010 | 14.39 | 14.67 | 274,415 | 351 | nasd | |||
14:40:04 | 14.558 | 66 | Buy | 14.39 | 14.67 | 273,405 | 350 | nasd | ||
14:40:04 | 14.502 | 63 | Sell | 14.39 | 14.67 | 273,339 | 349 | nasd | ||
14:38:09 | 14.53 | 67 | 14.39 | 14.67 | 273,276 | 348 | nasd | |||
14:37:04 | 14.60 | 84 | Buy | 14.39 | 14.67 | 273,209 | 347 | nasd | ||
14:35:12 | 14.53 | 107 | 14.39 | 14.67 | 273,125 | 346 | nasd | |||
14:32:56 | 14.53 | 11 | 14.39 | 14.67 | 273,018 | 345 | nasd | |||
14:32:19 | 14.642 | 33 | Buy | 14.39 | 14.67 | 273,007 | 344 | nasd | ||
14:29:55 | 14.53 | 459 | 14.39 | 14.67 | 272,974 | 343 | nasd | |||
14:29:11 | 14.57 | 89 | Buy | 14.39 | 14.67 | 272,515 | 342 | nasd | ||
14:28:52 | 14.53 | 867 | 14.39 | 14.67 | 272,426 | 341 | nasd | |||
14:20:01 | 14.6699 | 6 | Buy | 14.39 | 14.67 | 271,559 | 340 | nasd | ||
14:19:12 | 14.39 | 40 | Sell | 14.39 | 14.67 | 271,553 | 339 | nasd | ||
14:18:57 | 14.53 | 27 | 14.39 | 14.67 | 271,513 | 338 | nasd | |||
14:18:06 | 14.53 | 274 | 14.39 | 14.67 | 271,486 | 337 | nasd | |||
14:17:26 | 14.614 | 132 | Buy | 14.39 | 14.67 | 271,212 | 336 | nasd | ||
14:16:15 | 14.586 | 60 | Buy | 14.39 | 14.67 | 271,080 | 335 | nasd | ||
14:16:02 | 14.53 | 74 | 14.39 | 14.67 | 271,020 | 334 | nasd | |||
14:15:34 | 14.53 | 70 | 14.39 | 14.67 | 270,946 | 333 | nasd | |||
14:15:26 | 14.49 | 32 | Sell | 14.39 | 14.67 | 270,876 | 332 | nasd | ||
14:12:46 | 14.39 | 114 | Sell | 14.39 | 14.67 | 270,844 | 331 | nasd | ||
14:12:44 | 14.39 | 5 | Sell | 14.39 | 14.67 | 270,730 | 330 | nasd | ||
14:12:29 | 14.53 | 544 | 14.39 | 14.67 | 270,725 | 329 | nasd | |||
14:12:16 | 14.53 | 47 | 14.39 | 14.67 | 270,181 | 328 | nasd | |||
14:06:01 | 14.53 | 35 | 14.39 | 14.67 | 270,134 | 327 | nasd | |||
14:05:19 | 14.53 | 35 | 14.39 | 14.67 | 270,099 | 326 | nasd | |||
14:03:33 | 14.67 | 1 | Buy | 14.39 | 14.67 | 270,064 | 325 | nasd | ||
14:02:10 | 14.60 | 22 | Buy | 14.39 | 14.67 | 270,063 | 324 | nasd | ||
14:01:50 | 14.39 | 498 | Sell | 14.39 | 14.67 | 270,041 | 323 | nasd | ||
14:01:30 | 14.39 | 100 | Sell | 14.39 | 14.67 | 269,543 | 322 | nasd | ||
14:01:25 | 14.39 | 399 | Sell | 14.39 | 14.67 | 269,443 | 321 | nasd | ||
14:01:22 | 14.39 | 401 | Sell | 14.39 | 14.67 | 269,044 | 320 | nasd | ||
14:01:22 | 14.39 | 199 | Sell | 14.39 | 14.67 | 268,643 | 319 | nasd | ||
14:01:22 | 14.39 | 200 | Sell | 14.39 | 14.67 | 268,444 | 318 | nasd | ||
14:01:22 | 14.39 | 199 | Sell | 14.39 | 14.67 | 268,244 | 317 | nasd | ||
14:01:22 | 14.39 | 200 | Sell | 14.39 | 14.67 | 268,045 | 316 | nasd | ||
14:01:22 | 14.39 | 200 | Sell | 14.39 | 14.67 | 267,845 | 315 | nasd | ||
14:00:32 | 14.558 | 24 | Buy | 14.39 | 14.67 | 267,645 | 314 | nasd | ||
13:58:33 | 14.656 | 2,621 | Buy | 14.39 | 14.67 | 267,621 | 313 | nasd | ||
13:58:21 | 14.53 | 679 | 14.39 | 14.67 | 265,000 | 312 | nasd | |||
13:56:55 | 14.53 | 980 | 14.39 | 14.67 | 264,321 | 311 | nasd | |||
13:56:52 | 14.57 | 700 | Buy | 14.39 | 14.67 | 263,341 | 310 | nasd | ||
13:55:30 | 14.39 | 45 | Sell | 14.39 | 14.67 | 262,641 | 309 | nasd | ||
13:53:41 | 14.502 | 46 | Sell | 14.39 | 14.67 | 262,596 | 308 | nasd | ||
13:53:37 | 14.46 | 879 | Sell | 14.39 | 14.67 | 262,550 | 307 | nasd | ||
13:53:37 | 14.558 | 16 | Buy | 14.39 | 14.67 | 261,671 | 306 | nasd | ||
13:53:09 | 14.53 | 261 | 14.39 | 14.67 | 261,655 | 305 | nasd | |||
13:52:47 | 14.67 | 20 | Buy | 14.39 | 14.67 | 261,394 | 304 | nasd | ||
13:52:37 | 14.516 | 176 | Sell | 14.39 | 14.67 | 261,374 | 303 | nasd | ||
13:51:46 | 14.67 | 1 | Buy | 14.39 | 14.67 | 261,198 | 302 | nasd | ||
13:51:42 | 14.67 | 1 | Buy | 14.39 | 14.67 | 261,197 | 301 | nasd | ||
13:51:31 | 14.67 | 1 | Buy | 14.39 | 14.67 | 261,196 | 300 | nasd | ||
13:51:21 | 14.67 | 6 | Buy | 14.39 | 14.67 | 261,195 | 299 | nasd | ||
13:51:12 | 14.67 | 31 | Buy | 14.39 | 14.67 | 261,189 | 298 | nasd | ||
13:51:12 | 14.39 | 1 | Sell | 14.39 | 14.67 | 261,158 | 297 | nasd | ||
13:50:45 | 14.67 | 1 | Buy | 14.39 | 14.67 | 261,157 | 296 | nasd | ||
13:49:45 | 14.67 | 1 | Buy | 14.39 | 14.67 | 261,156 | 295 | nasd | ||
13:48:20 | 14.67 | 1 | Buy | 14.39 | 14.67 | 261,155 | 294 | nasd | ||
13:48:09 | 14.67 | 1 | Buy | 14.39 | 14.67 | 261,154 | 293 | nasd | ||
13:48:04 | 14.67 | 2 | Buy | 14.39 | 14.67 | 261,153 | 292 | nasd | ||
13:47:54 | 14.67 | 15 | Buy | 14.39 | 14.67 | 261,151 | 291 | nasd | ||
13:47:41 | 14.39 | 123 | Sell | 14.39 | 14.67 | 261,136 | 290 | nasd | ||
13:41:03 | 14.39 | 31 | Sell | 14.39 | 14.67 | 261,013 | 289 | nasd | ||
13:40:13 | 14.53 | 12 | 14.39 | 14.67 | 260,982 | 288 | nasd | |||
13:38:42 | 14.46 | 17 | Sell | 14.39 | 14.67 | 260,970 | 287 | nasd | ||
13:37:28 | 14.502 | 9 | Sell | 14.39 | 14.67 | 260,953 | 286 | nasd | ||
13:32:41 | 14.64 | 111 | 14.61 | 14.67 | 260,944 | 285 | nasd | |||
13:31:20 | 14.637 | 182 | Sell | 14.61 | 14.67 | 260,833 | 284 | nasd | ||
13:25:31 | 14.62 | 5 | Sell | 14.62 | 14.67 | 260,651 | 283 | nasd | ||
13:25:31 | 14.6201 | 5 | Sell | 14.62 | 14.67 | 260,646 | 282 | nasd | ||
13:25:31 | 14.6699 | 255 | Buy | 14.62 | 14.67 | 260,641 | 281 | nasd | ||
13:24:47 | 14.62 | 11 | Sell | 14.62 | 14.67 | 260,386 | 280 | nasd | ||
13:24:39 | 14.62 | 101 | Sell | 14.62 | 14.67 | 260,375 | 279 | nasd | ||
13:23:57 | 14.645 | 69 | 14.62 | 14.67 | 260,274 | 278 | nasd | |||
13:20:12 | 14.6325 | 3 | Sell | 14.62 | 14.67 | 260,205 | 277 | nasd | ||
13:19:42 | 14.6325 | 540 | Sell | 14.62 | 14.67 | 260,202 | 276 | nasd | ||
13:19:39 | 14.65 | 30 | Buy | 14.62 | 14.67 | 259,662 | 275 | nasd | ||
13:18:42 | 14.635 | 458 | Sell | 14.62 | 14.67 | 259,632 | 274 | nasd | ||
13:18:29 | 14.645 | 234 | 14.62 | 14.67 | 259,174 | 273 | nasd | |||
13:17:42 | 14.645 | 210 | 14.62 | 14.67 | 258,940 | 272 | 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