Mosaic ImmunoEngineering is a nanotechnology-based immunotherapy company developing therapeutics and vaccines to positively impact the lives of patients and their families.
Message: OT: Time and Sales, 1/31
I think Ease also said this - never did I want a weekend to go so fast, as I did this one.
May the wind stay at our back.....
PATRIOT SCIENTIFIC CORP (PTSC) As of: 01/31/2005, 3:58pm
Last Trade [tick] 0.107[+] Volume 3,034,305
Net Change 0.012
Day High 0.12
Day Low 0.095
Bid 0.107
Ask 0.109
(Note - ``*`` = trade above the bid)
Rec. Time Action Price Volume
4:00:38 PM Ask 0.109 5000 *
4:00:08 PM Bid 0.107 5000
3:58:52 PM Ask 0.108 5000 *
3:58:12 PM Trade 0.107 5000
3:57:10 PM Trade 0.109 1000
3:57:02 PM Trade 0.107 10000
3:57:00 PM Trade 0.107 15000
3:56:32 PM Bid 0.107 12000
3:55:36 PM Trade 0.107 10000
3:55:04 PM Ask 0.109 5000 *
3:55:02 PM Trade 0.107 20000
3:53:56 PM Trade 0.107 5000
3:51:28 PM Ask 0.11 5000 *
3:49:02 PM Ask 0.111 5000 *
3:45:18 PM Ask 0.112 5000 *
3:45:16 PM Trade 0.11 10000
3:44:54 PM Trade 0.11 50000
3:44:50 PM Bid 0.107 5000
3:44:50 PM Trade 0.11 88000
3:44:10 PM Ask 0.113 5000 *
3:43:06 PM Trade 0.11 4100
3:41:20 PM Ask 0.111 5000 *
3:40:58 PM Ask 0.113 5000 *
3:40:56 PM Trade 0.114 4150 *
3:40:42 PM Bid 0.11 5000
3:37:10 PM Ask 0.114 5000 *
3:37:10 PM Trade 0.113 20000 *
3:36:56 PM Trade 0.113 18700 *
3:36:54 PM Trade 0.11 7000 *
3:36:18 PM Trade 0.11 5000 *
3:36:10 PM Trade 0.11 5000 *
3:36:00 PM Trade 0.11 3425 *
3:36:00 PM Trade 0.11 20000 *
3:35:56 PM Trade 0.11 15000 *
3:35:32 PM Trade 0.11 5000 *
3:33:06 PM Trade 0.109 15000 *
3:33:06 PM Trade 0.109 25000 *
3:33:02 PM Ask 0.11 5000 *
3:33:00 PM Trade 0.109 5000 *
3:32:08 PM Trade 0.109 5000 *
3:32:06 PM Trade 0.109 20000 *
3:30:54 PM Trade 0.109 5000 *
3:30:38 PM Trade 0.109 5000 *
3:29:58 PM Trade 0.109 10000 *
3:29:32 PM Ask 0.109 5000 *
3:29:32 PM Trade 0.108 10000 *
3:27:44 PM Trade 0.108 10000 *
3:26:48 PM Trade 0.107 10000 *
3:24:58 PM Trade 0.108 10000 *
3:21:10 PM Ask 0.108 5000 *
3:15:44 PM Bid 0.106 5000
3:03:54 PM Trade 0.108 35000 *
3:03:48 PM Ask 0.109 5000 *
3:03:36 PM Bid 0.105 5000
3:01:56 PM Bid 0.107 5000
3:01:26 PM Ask 0.108 5000 *
2:59:58 PM Bid 0.106 5000
2:59:56 PM Trade 0.109 55000 *
2:59:38 PM Bid 0.108 5000
2:59:30 PM Ask 0.109 5000 *
2:59:30 PM Trade 0.108 20000 *
2:58:58 PM Trade 0.108 10000 *
2:58:48 PM Bid 0.107 5000
2:58:46 PM Ask 0.108 5000 *
2:58:46 PM Trade 0.107 5000 *
2:57:34 PM Trade 0.107 10000 *
2:57:28 PM Trade 0.107 20000 *
2:56:34 PM Bid 0.106 5000
2:56:28 PM Trade 0.106 25000 *
2:56:24 PM Ask 0.107 5000 *
2:52:10 PM Trade 0.106 2000 *
2:52:02 PM Ask 0.106 5000 *
2:50:38 PM Trade 0.107 5600 *
2:40:18 PM Bid 0.105 5000
2:35:48 PM Trade 0.107 4000 *
2:26:50 PM Trade 0.107 10000 *
2:26:50 PM Trade 0.107 1000 *
2:08:50 PM Trade 0.104 300 (MM Sig- Take down?)
2:06:58 PM Trade 0.107 10000 *
2:06:48 PM Trade 0.107 20000 *
2:06:48 PM Trade 0.106 20000 *
2:06:46 PM Ask 0.107 5000 *
2:06:46 PM Trade 0.107 15000 *
2:06:46 PM Trade 0.104 15000 *
2:06:40 PM Ask 0.106 5000 *
2:06:34 PM Ask 0.107 5000 *
2:06:34 PM Bid 0.104 5000
2:06:30 PM Trade 0.104 5000 *
1:55:00 PM Trade 0.103 56000
1:54:54 PM Trade 0.103 6000
1:53:22 PM Trade 0.103 25000
1:53:10 PM Trade 0.103 5000
1:43:38 PM Trade 0.104 1000 *
1:41:16 PM Trade 0.105 25000 *
1:41:16 PM Trade 0.105 6000 *
1:38:50 PM Trade 0.104 2000 *
1:37:30 PM Trade 0.104 1000 *
1:36:32 PM Ask 0.104 5000 *
1:35:56 PM Trade 0.106 2000 *
1:27:10 PM Ask 0.106 5000 *
1:27:10 PM Trade 0.105 5000 *
1:24:40 PM Trade 0.105 7200 *
1:22:44 PM Ask 0.105 5000 *
1:22:44 PM Trade 0.105 5000 *
1:22:38 PM Bid 0.103 5000
1:22:18 PM Trade 0.105 16800
1:22:18 PM Trade 0.1051 16800 *
1:21:58 PM Trade 0.106 4715 *
1:19:12 PM Trade 0.1051 20000
1:19:10 PM Trade 0.105 20000
1:08:16 PM Trade 0.106 5000 *
1:06:10 PM Ask 0.106 5000 *
12:56:00 PM Ask 0.107 5000 *
12:55:42 PM Trade 0.108 3560 *
12:52:00 PM Ask 0.108 5000 *
12:48:06 PM Ask 0.109 5000 *
12:48:06 PM Trade 0.106 30000 *
12:47:22 PM Trade 0.106 5000 *
12:40:10 PM Trade 0.106 10000 *
12:31:30 PM Trade 0.106 17500 *
12:29:18 PM Ask 0.106 5000 *
12:29:18 PM Bid 0.105 5000
12:29:18 PM Trade 0.106 5000
12:28:32 PM Trade 0.109 4085 *
12:27:22 PM Bid 0.106 5000
12:26:12 PM Ask 0.109 5000 *
12:26:12 PM Trade 0.108 20000 *
12:23:04 PM Trade 0.108 12900 *
12:20:04 PM Bid 0.105 5000
12:19:48 PM Ask 0.108 5000 *
12:19:48 PM Trade 0.105 5000 *
12:19:08 PM Ask 0.105 5000 *
12:19:08 PM Trade 0.104 8165 *
12:16:58 PM Trade 0.104 40000 *
12:15:48 PM Trade 0.104 20000 *
12:12:10 PM Trade 0.103 25000
12:10:30 PM Ask 0.104 5000 *
12:07:20 PM Trade 0.103 10000
12:02:54 PM Trade 0.103 20000
12:02:40 PM Trade 0.103 5000
12:02:30 PM Trade 0.103 25000
11:57:30 AM Trade 0.103 20000
11:47:34 AM Trade 0.105 14000 *
11:46:48 AM Trade 0.105 2000 *
11:46:10 AM Trade 0.103 3700
11:46:06 AM Trade 0.103 20000
11:44:58 AM Trade 0.103 8000
11:39:24 AM Ask 0.105 5000 *
11:38:50 AM Bid 0.103 5000
11:38:50 AM Bid 0.104 5000
11:38:50 AM Trade 0.105 7000
11:38:46 AM Trade 0.104 5000
11:38:32 AM Trade 0.105 5000
11:38:30 AM Trade 0.105 25000
11:35:04 AM Ask 0.108 5000 *
11:35:04 AM Trade 0.105 5000
11:23:46 AM Trade 0.109 40000 *
11:23:24 AM Trade 0.105 31000
11:23:06 AM Trade 0.105 30000
11:23:06 AM Trade 0.109 30000 *
11:22:30 AM Ask 0.109 5000 *
11:21:50 AM Ask 0.106 5000 *
11:20:44 AM Trade 0.106 50000 *
11:20:20 AM Trade 0.109 554 * (554 shares? lol)
11:20:02 AM Trade 0.108 26000 *
11:19:58 AM Bid 0.105 5000
11:19:58 AM Trade 0.108 15000
11:19:58 AM Trade 0.108 10000
11:18:56 AM Trade 0.108 5000
11:18:52 AM Trade 0.109 5000 *
11:18:50 AM Trade 0.108 25000
11:18:50 AM Trade 0.108 25000
11:17:46 AM Trade 0.108 1000
11:17:08 AM Trade 0.109 5000 *
11:13:30 AM Ask 0.109 5000 *
11:03:56 AM Trade 0.108 6000
10:57:16 AM Trade 0.11 7000 *
10:57:04 AM Trade 0.108 2000
10:56:26 AM Trade 0.108 10000
10:54:14 AM Trade 0.108 125
10:41:06 AM Trade 0.108 1000
10:38:30 AM Trade 0.108 26250
10:37:56 AM Trade 0.108 10000
10:37:06 AM Bid 0.108 5000
10:36:06 AM Ask 0.11 5000 *
10:36:06 AM Trade 0.115 90000 *
10:35:50 AM Trade 0.111 16000 *
10:35:50 AM Trade 0.11 16000
10:35:48 AM Trade 0.11 5000
10:35:34 AM Trade 0.11 5000
10:35:06 AM Ask 0.111 5000 *
10:35:06 AM Trade 0.11 2000
10:34:50 AM Trade 0.11 5000
10:34:50 AM Trade 0.11 5000
10:34:40 AM Bid 0.11 5000
10:34:40 AM Trade 0.1102 50000
10:34:30 AM Ask 0.113 5000 *
10:31:56 AM Trade 0.115 5000
10:31:48 AM Bid 0.1102 5000
10:31:48 AM Trade 0.113 5000
10:29:28 AM Trade 0.113 10000
10:27:22 AM Trade 0.113 12000
10:27:14 AM Ask 0.115 5000 *
10:27:14 AM Bid 0.113 5000
10:27:14 AM Trade 0.114 10000
10:26:46 AM Bid 0.114 5000
10:26:20 AM Bid 0.113 5000
10:26:20 AM Trade 0.116 15000
10:25:46 AM Bid 0.116 5000
10:23:22 AM Bid 0.114 5000
10:23:10 AM Trade 0.118 11000 *
10:20:52 AM Trade 0.114 1000 *
10:20:52 AM Trade 0.113 4700
10:20:04 AM Bid 0.113 5000
10:20:00 AM Trade 0.118 25000 *
10:19:36 AM Trade 0.118 5000 *
10:19:34 AM Trade 0.118 25000 *
10:19:34 AM Trade 0.118 4300 *
10:19:32 AM Trade 0.118 10000 *
10:17:22 AM Bid 0.1102 5000
10:17:22 AM Trade 0.118 54800 *
10:16:48 AM Bid 0.115 5000
10:16:00 AM Bid 0.116 5000
10:16:00 AM Trade 0.118 700 *
10:16:00 AM Trade 0.1175 700 *
10:15:56 AM Trade 0.118 5000 *
10:15:40 AM Trade 0.116 5000 *
10:15:34 AM Trade 0.118 5000 *
10:15:24 AM Ask 0.118 5000 *
10:15:24 AM Ask 0.117 5000 *
10:14:34 AM Bid 0.115 5000
10:14:30 AM Trade 0.116 20000 *
10:14:24 AM Ask 0.116 5000 *
10:14:24 AM Trade 0.115 5000 *
10:14:06 AM Trade 0.115 27000 *
10:14:02 AM Ask 0.115 5000 *
10:14:02 AM Trade 0.114 5000 *
10:13:36 AM Bid 0.112 5000
10:13:22 AM Trade 0.114 200 * (need shares bad)
10:13:20 AM Trade 0.111 150
10:11:00 AM Bid 0.111 5000
10:09:36 AM Trade 0.114 8600 *
10:09:22 AM Trade 0.114 5000 *
10:08:50 AM Ask 0.114 5000 *
10:08:36 AM Trade 0.115 16000 *
10:08:34 AM Trade 0.1175 13250 *
10:08:34 AM Trade 0.118 2750 *
10:08:34 AM Trade 0.12 35000 *
10:08:34 AM Trade 0.112 3000
10:07:52 AM Trade 0.115 25000 *
10:07:14 AM Bid 0.1102 5000
10:07:12 AM Bid 0.112 5000
10:07:10 AM Bid 0.111 5000
10:05:54 AM Bid 0.1102 5000
10:05:10 AM Trade 0.11 12950
10:04:58 AM Trade 0.11 20000
10:03:52 AM Bid 0.11 5000
10:03:52 AM Trade 0.1103 5000 *
10:03:12 AM Trade 0.115 26000 *
10:02:52 AM Trade 0.115 5000 *
10:02:50 AM Trade 0.1103 5000
10:02:22 AM Bid 0.1103 5000
10:02:16 AM Bid 0.11 5000
10:02:16 AM Trade 0.115 10000 *
10:02:16 AM Trade 0.1105 25000
10:01:20 AM Trade 0.118 10000 *
10:01:12 AM Bid 0.1105 5000
10:00:56 AM Trade 0.115 10500 *
10:00:52 AM Trade 0.108 12500
10:00:28 AM Bid 0.1103 5000
10:00:28 AM Bid 0.11 5000
10:00:20 AM Trade 0.115 8000 *
10:00:18 AM Trade 0.115 17000 *
10:00:18 AM Trade 0.113 17000 *
10:00:14 AM Ask 0.115 5000 *
10:00:14 AM Trade 0.11 5000 *
9:59:38 AM Trade 0.11 10000 *
9:59:36 AM Trade 0.11 5000 *
9:59:26 AM Trade 0.11 5000 *
9:59:08 AM Trade 0.11 5000 *
9:58:42 AM Bid 0.108 5000
9:58:24 AM Trade 0.11 5000 *
9:57:50 AM Ask 0.11 5000 *
9:57:50 AM Trade 0.108 25000 *
9:57:22 AM Trade 0.106 30000
9:57:04 AM Trade 0.108 1900 *
9:56:36 AM Trade 0.108 3700 *
9:56:22 AM Trade 0.108 15000 *
9:55:56 AM Trade 0.1 2000
9:55:28 AM Trade 0.108 10000 *
9:55:18 AM Bid 0.106 5000
9:55:16 AM Trade 0.105 7500
9:55:14 AM Trade 0.108 15000 *
9:55:04 AM Trade 0.108 500 * (MM signal- gap)
9:54:50 AM Bid 0.105 5000
9:54:44 AM Trade 0.108 10000 *
9:54:36 AM Trade 0.105 63000
9:54:24 AM Bid 0.106 5000
9:54:14 AM Ask 0.108 5000 *
9:54:14 AM Trade 0.106 17000 *
9:54:14 AM Trade 0.105 17000
9:54:06 AM Trade 0.11 5000 *
9:53:58 AM Trade 0.11 5000 *
9:53:56 AM Trade 0.11 27000 *
9:53:54 AM Trade 0.11 5000 *
9:53:48 AM Trade 0.11 5000 *
9:53:40 AM Ask 0.106 5000 *
9:53:34 AM Bid 0.105 5000
9:53:30 AM Trade 0.105 1500 *
9:53:24 AM Ask 0.11 5000 *
9:53:24 AM Trade 0.105 5000 *
9:53:22 AM Trade 0.105 5000 *
9:53:22 AM Trade 0.105 15000 *
9:53:20 AM Trade 0.107 5000 *
9:52:30 AM Bid 0.104 5000
9:52:08 AM Bid 0.103 5000
9:52:08 AM Trade 0.105 12000 *
9:51:58 AM Trade 0.105 10000 *
9:51:58 AM Trade 0.105 17000 *
9:51:48 AM Trade 0.105 10000 *
9:51:36 AM Trade 0.1045 5000 *
9:50:46 AM Ask 0.105 5000 *
9:50:44 AM Trade 0.103 5000 *
9:50:02 AM Trade 0.1 5000
9:49:50 AM Bid 0.1 5000
9:49:46 AM Ask 0.103 5000 *
9:49:46 AM Trade 0.1 5000 *
9:49:44 AM Trade 0.1 5000 *
9:49:28 AM Trade 0.1 5000 *
9:49:00 AM Trade 0.1 10000 *
9:48:46 AM Trade 0.1 15000 *
9:48:46 AM Trade 0.1 5000 *
9:47:36 AM Bid 0.099 5000
9:47:14 AM Trade 0.1 5000 *
9:47:06 AM Ask 0.1 5000 *
9:47:04 AM Trade 0.098 5000
9:45:48 AM Bid 0.098 5000
9:45:32 AM Trade 0.098 5000 *
9:34:26 AM Trade 0.095 7985
9:34:16 AM Trade 0.098 20000 *
9:34:12 AM Trade 0.098 600 *
9:33:08 AM Trade 0.098 5000 *
9:32:32 AM Trade 0.098 890 *
9:32:32 AM Trade 0.098 10000 *
9:30:06 AM Trade 0.098 12000 *
9:30:02 AM Trade 0.098 25000 *
9:08:22 AM Bid 0.095 5000
9:02:08 AM Ask 0.098 5000 *
8:51:34 AM Bid 0.09 5000
Loading...
Loading...
New Message
Please
login
to post a reply