LSE (Sintx Technologies Inc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:57:11 | 4.434 | 100 | O | 0 | 0 | 119,676 | 626 | LSE | ||
13:47:51 | 4.408 | 50 | O | 0 | 0 | 119,576 | 625 | LSE | ||
13:44:59 | 4.414 | 33 | O | 0 | 0 | 119,526 | 624 | LSE | ||
13:36:38 | 4.494 | 100 | O | 0 | 0 | 119,493 | 623 | LSE | ||
13:30:15 | 4.548 | 5 | O | 0 | 0 | 119,393 | 622 | LSE | ||
13:29:33 | 4.4895 | 207 | O | 0 | 0 | 119,388 | 621 | LSE | ||
13:27:11 | 4.4104 | 29 | O | 0 | 0 | 119,181 | 620 | LSE | ||
13:25:22 | 4.38 | 50 | O | 0 | 0 | 119,152 | 619 | LSE | ||
13:25:19 | 4.412 | 118 | O | 0 | 0 | 119,102 | 618 | LSE | ||
13:24:47 | 4.438 | 100 | O | 0 | 0 | 118,984 | 617 | LSE | ||
13:20:17 | 4.426 | 98 | O | 0 | 0 | 118,884 | 616 | LSE | ||
13:20:17 | 4.426 | 145 | O | 0 | 0 | 118,786 | 615 | LSE | ||
13:17:58 | 4.428 | 100 | O | 0 | 0 | 118,641 | 614 | LSE | ||
13:17:58 | 4.428 | 100 | O | 0 | 0 | 118,541 | 613 | LSE | ||
13:17:58 | 4.426 | 400 | O | 0 | 0 | 118,441 | 612 | LSE | ||
13:17:12 | 4.38 | 50 | O | 0 | 0 | 118,041 | 611 | LSE | ||
13:16:50 | 4.38 | 106 | O | 0 | 0 | 117,991 | 610 | LSE | ||
13:14:05 | 4.32 | 95 | O | 0 | 0 | 117,885 | 609 | LSE | ||
13:12:24 | 4.328 | 200 | O | 0 | 0 | 117,790 | 608 | LSE | ||
13:12:01 | 4.322 | 120 | O | 0 | 0 | 117,590 | 607 | LSE | ||
13:10:28 | 4.344 | 700 | O | 0 | 0 | 117,470 | 606 | LSE | ||
13:07:07 | 4.328 | 50 | O | 0 | 0 | 116,770 | 605 | LSE | ||
13:06:58 | 4.348 | 100 | O | 0 | 0 | 116,720 | 604 | LSE | ||
13:06:58 | 4.344 | 785 | O | 0 | 0 | 116,620 | 603 | LSE | ||
13:06:50 | 4.3291 | 350 | O | 0 | 0 | 115,835 | 602 | LSE | ||
13:06:33 | 4.2895 | 60 | O | 0 | 0 | 115,485 | 601 | LSE | ||
13:04:22 | 4.262 | 100 | O | 0 | 0 | 115,425 | 600 | LSE | ||
13:04:22 | 4.272 | 100 | O | 0 | 0 | 115,325 | 599 | LSE | ||
13:04:22 | 4.272 | 100 | O | 0 | 0 | 115,225 | 598 | LSE | ||
13:03:52 | 4.264 | 500 | O | 0 | 0 | 115,125 | 597 | LSE | ||
13:03:32 | 4.252 | 100 | O | 0 | 0 | 114,625 | 596 | LSE | ||
13:01:40 | 4.326 | 100 | O | 0 | 0 | 114,525 | 595 | LSE | ||
13:01:32 | 4.3396 | 444 | O | 0 | 0 | 114,425 | 594 | LSE | ||
13:01:32 | 4.3396 | 56 | O | 0 | 0 | 113,981 | 593 | LSE | ||
13:00:27 | 4.302 | 66 | O | 0 | 0 | 113,925 | 592 | LSE | ||
13:00:27 | 4.302 | 100 | O | 0 | 0 | 113,859 | 591 | LSE | ||
13:00:02 | 4.3206 | 90 | O | 0 | 0 | 113,759 | 590 | LSE | ||
12:58:34 | 4.2904 | 93 | O | 0 | 0 | 113,669 | 589 | LSE | ||
12:58:20 | 4.288 | 20 | O | 0 | 0 | 113,576 | 588 | LSE | ||
12:57:56 | 4.266 | 1,100 | O | 0 | 0 | 113,556 | 587 | LSE | ||
12:57:56 | 4.262 | 100 | O | 0 | 0 | 112,456 | 586 | LSE | ||
12:57:55 | 4.284 | 100 | O | 0 | 0 | 112,356 | 585 | LSE | ||
12:57:30 | 4.3189 | 95 | O | 0 | 0 | 112,256 | 584 | LSE | ||
12:56:58 | 4.384 | 23 | O | 0 | 0 | 112,161 | 583 | LSE | ||
12:56:19 | 4.3624 | 300 | O | 0 | 0 | 112,138 | 582 | LSE | ||
12:56:19 | 4.3676 | 50 | O | 0 | 0 | 111,838 | 581 | LSE | ||
12:56:19 | 4.368 | 200 | O | 0 | 0 | 111,788 | 580 | LSE | ||
12:56:19 | 4.366 | 55 | O | 0 | 0 | 111,588 | 579 | LSE | ||
12:56:19 | 4.366 | 500 | O | 0 | 0 | 111,533 | 578 | LSE | ||
12:56:19 | 4.366 | 500 | O | 0 | 0 | 111,033 | 577 | LSE | ||
12:55:14 | 4.518 | 60 | O | 0 | 0 | 110,533 | 576 | LSE | ||
12:55:14 | 4.518 | 145 | O | 0 | 0 | 110,473 | 575 | LSE | ||
12:47:36 | 4.574 | 62 | O | 0 | 0 | 110,328 | 574 | LSE | ||
12:47:36 | 4.574 | 145 | O | 0 | 0 | 110,266 | 573 | LSE | ||
12:46:05 | 4.5255 | 90 | O | 0 | 0 | 110,121 | 572 | LSE | ||
12:45:12 | 4.534 | 200 | O | 0 | 0 | 110,031 | 571 | LSE | ||
12:43:22 | 4.534 | 75 | O | 0 | 0 | 109,831 | 570 | LSE | ||
12:42:08 | 4.52 | 300 | O | 0 | 0 | 109,756 | 569 | LSE | ||
12:41:14 | 4.532 | 100 | O | 0 | 0 | 109,456 | 568 | LSE | ||
12:37:55 | 4.466 | 10 | O | 0 | 0 | 109,356 | 567 | LSE | ||
12:37:55 | 4.466 | 250 | O | 0 | 0 | 109,346 | 566 | LSE | ||
12:35:08 | 4.632 | 100 | O | 0 | 0 | 109,096 | 565 | LSE | ||
12:25:40 | 4.658 | 30 | O | 0 | 0 | 108,996 | 564 | LSE | ||
12:23:52 | 4.632 | 11 | O | 0 | 0 | 108,966 | 563 | LSE | ||
12:23:52 | 4.638 | 100 | O | 0 | 0 | 108,955 | 562 | LSE | ||
12:21:10 | 4.69 | 200 | O | 0 | 0 | 108,855 | 561 | LSE | ||
12:20:20 | 4.65 | 300 | O | 0 | 0 | 108,655 | 560 | LSE | ||
12:20:16 | 4.6978 | 300 | O | 0 | 0 | 108,355 | 559 | LSE | ||
12:20:00 | 4.784 | 200 | O | 0 | 0 | 108,055 | 558 | LSE | ||
12:20:00 | 4.775 | 100 | O | 0 | 0 | 107,855 | 557 | LSE | ||
12:20:00 | 4.784 | 500 | O | 0 | 0 | 107,755 | 556 | LSE | ||
12:17:35 | 4.624 | 11 | O | 0 | 0 | 107,255 | 555 | LSE | ||
10:16:05 | 368.486 | 5,000 | O | 0 | 0 | 107,244 | 554 | LSE | ||
12:15:03 | 4.624 | 400 | O | 0 | 0 | 102,244 | 553 | LSE | ||
12:10:47 | 4.634 | 28 | O | 0 | 0 | 101,844 | 552 | LSE | ||
12:10:16 | 4.652 | 97 | O | 0 | 0 | 101,816 | 551 | LSE | ||
12:06:45 | 4.6511 | 70 | O | 0 | 0 | 101,719 | 550 | LSE | ||
11:55:09 | 4.646 | 97 | O | 0 | 0 | 101,649 | 549 | LSE | ||
11:53:29 | 4.627 | 105 | O | 0 | 0 | 101,552 | 548 | LSE | ||
11:48:20 | 4.636 | 100 | O | 0 | 0 | 101,447 | 547 | LSE | ||
11:48:20 | 4.636 | 100 | O | 0 | 0 | 101,347 | 546 | LSE | ||
11:46:10 | 4.6495 | 70 | O | 0 | 0 | 101,247 | 545 | LSE | ||
11:46:08 | 4.656 | 111 | O | 0 | 0 | 101,177 | 544 | LSE | ||
11:44:05 | 4.6006 | 94 | O | 0 | 0 | 101,066 | 543 | LSE | ||
11:44:01 | 4.5906 | 70 | O | 0 | 0 | 100,972 | 542 | LSE | ||
11:43:34 | 4.606 | 50 | O | 0 | 0 | 100,902 | 541 | LSE | ||
11:39:20 | 4.5205 | 238 | O | 0 | 0 | 100,852 | 540 | LSE | ||
11:39:20 | 4.5205 | 62 | O | 0 | 0 | 100,614 | 539 | LSE | ||
11:38:36 | 4.552 | 50 | O | 0 | 0 | 100,552 | 538 | LSE | ||
11:38:00 | 4.568 | 100 | O | 0 | 0 | 100,502 | 537 | LSE | ||
11:37:02 | 4.618 | 500 | O | 0 | 0 | 100,402 | 536 | LSE | ||
11:36:59 | 4.6104 | 40 | O | 0 | 0 | 99,902 | 535 | LSE | ||
11:36:41 | 4.612 | 150 | O | 0 | 0 | 99,862 | 534 | LSE | ||
11:35:47 | 4.604 | 1 | O | 0 | 0 | 99,712 | 533 | LSE | ||
11:33:31 | 4.636 | 100 | O | 0 | 0 | 99,711 | 532 | LSE | ||
11:33:31 | 4.636 | 100 | O | 0 | 0 | 99,611 | 531 | LSE | ||
11:33:31 | 4.636 | 90 | O | 0 | 0 | 99,511 | 530 | LSE | ||
11:33:27 | 4.624 | 100 | O | 0 | 0 | 99,421 | 529 | LSE | ||
11:33:27 | 4.624 | 2,900 | O | 0 | 0 | 99,321 | 528 | LSE | ||
11:33:01 | 4.632 | 115 | O | 0 | 0 | 96,421 | 527 | LSE |
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