OT: Time and Sales, 2/1

Mosaic ImmunoEngineering is a nanotechnology-based immunotherapy company developing therapeutics and vaccines to positively impact the lives of patients and their families.

Reply New Message

Prev Message Back To Forum Threaded View Next Message

Larscot

Rank: President [?]

Points: 5353 [?]

Votes: 28 Score: 3.4 [?]

Your Vote:

Please Log In to Vote

Did you know? You can earn activity points by filling your profile with information about yourself (what city you live in, your favorite team, blogs etc.)

OT: Time and Sales, 2/1

posted on Feb 01, 2005 11:35AM

Only a few days to go, good luck to us all.

PATRIOT SCIENTIFIC CORP (PTSC) As of: 02/01/2005, 3:59pm

Last Trade [tick] 0.104[-] Volume 1,216,059

Bid 0.099

Ask 0.104

Day High 0.112

Day Low 0.099

Rec. Time Action Price Volume

3:59:40 PM Trade 0.104 5000

3:59:36 PM Trade 0.104 5000

3:57:30 PM Ask 0.104 5000

3:57:26 PM Trade 0.102 40000

3:56:28 PM Trade 0.102 5000

3:54:54 PM Trade 0.102 3000

3:53:34 PM Trade 0.099 13000

3:53:30 PM Trade 0.099 10000

3:53:18 PM Ask 0.102 5000

3:47:52 PM Trade 0.1 20000

3:46:24 PM Trade 0.1 1000

3:45:46 PM Trade 0.099 20000

3:39:32 PM Ask 0.1 5000

3:28:10 PM Bid 0.099 5000

3:26:04 PM Trade 0.101 25000

3:23:16 PM Trade 0.1 50000

3:23:16 PM Bid 0.097 5000

3:22:52 PM Trade 0.1 20000

3:22:48 PM Trade 0.1 15000

3:19:48 PM Ask 0.101 5000

3:19:22 PM Bid 0.1 5000

3:19:10 PM Trade 0.101 5000

3:18:50 PM Trade 0.101 5000

3:15:48 PM Trade 0.101 30000

3:15:24 PM Trade 0.101 15000

2:50:42 PM Trade 0.101 10000

2:47:50 PM Trade 0.101 5200

2:47:28 PM Trade 0.101 5000

2:36:26 PM Ask 0.102 5000

2:35:24 PM Ask 0.103 5000

2:18:18 PM Trade 0.104 5000

1:57:00 PM Ask 0.104 5000

1:55:50 PM Bid 0.101 5000

1:55:42 PM Ask 0.105 5000

1:55:38 PM Trade 0.104 10000

1:55:14 PM Trade 0.104 7080

1:55:12 PM Trade 0.104 5000

1:54:16 PM Trade 0.104 7080

1:53:34 PM Bid 0.102 5000

1:53:04 PM Trade 0.101 20000

1:51:12 PM Trade 0.104 5000

1:42:24 PM Trade 0.104 2000

1:21:28 PM Trade 0.101 5000

1:21:10 PM Trade 0.101 2750

1:20:20 PM Trade 0.101 5000

1:12:28 PM Ask 0.104 5000

1:07:02 PM Bid 0.101 5000

1:06:58 PM Ask 0.105 5000

1:06:38 PM Trade 0.1 10000

1:06:34 PM Ask 0.104 5000

1:06:26 PM Trade 0.1 20000

1:06:26 PM Bid 0.1 5000

1:06:26 PM Ask 0.1 5000

1:05:12 PM Trade 0.1 22450

1:04:18 PM Bid 0.1 20000

1:03:32 PM Trade 0.1 625

12:58:02 PM Trade 0.1 3300

12:57:08 PM Trade 0.1 5000

12:57:08 PM Bid 0.1 5000

12:51:54 PM Trade 0.099 1000

12:51:54 PM Ask 0.104 5000

12:51:48 PM Trade 0.099 19000

12:47:52 PM Trade 0.099 10000

12:47:18 PM Ask 0.099 5000

12:44:00 PM Ask 0.1 5000

12:43:52 PM Ask 0.104 5000

12:43:48 PM Trade 0.1 32500

12:35:46 PM Bid 0.097 5000

12:32:44 PM Ask 0.1 5000

12:30:04 PM Ask 0.104 5000

12:29:52 PM Bid 0.096 5000

12:29:50 PM Trade 0.1 5000

12:29:28 PM Trade 0.1 25000

12:29:28 PM Trade 0.1 14000

12:29:24 PM Trade 0.1 9000

12:29:06 PM Trade 0.1 5000

12:29:02 PM Trade 0.1 5000

12:28:56 PM Trade 0.1 10000

12:27:54 PM Trade 0.105 40000

12:26:40 PM Ask 0.105 5000

12:26:32 PM Trade 0.1 10000

12:25:28 PM Trade 0.101 5000

12:25:28 PM Bid 0.1 5000

12:23:20 PM Trade 0.101 900

12:22:20 PM Ask 0.106 5000

12:14:08 PM Ask 0.107 5000

12:12:52 PM Bid 0.101 5000

12:12:44 PM Trade 0.106 5000

12:12:18 PM Bid 0.106 5000

12:12:12 PM Trade 0.107 5000

12:12:08 PM Trade 0.107 10000

12:12:04 PM Trade 0.107 27000

12:11:56 PM Trade 0.107 5000

12:11:38 PM Trade 0.107 5000

12:11:36 PM Trade 0.107 10000

11:50:40 AM Trade 0.108 10000

11:49:12 AM Trade 0.107 1000

11:38:48 AM Trade 0.108 2000

11:30:12 AM Ask 0.108 5000

11:30:12 AM Bid 0.107 5000

11:30:06 AM Trade 0.108 10000

11:27:54 AM Trade 0.108 1225

11:26:46 AM Trade 0.108 20000

11:26:00 AM Trade 0.108 30000

11:04:34 AM Trade 0.109 8000

10:58:52 AM Trade 0.108 35000

10:51:08 AM Trade 0.108 10000

10:45:42 AM Trade 0.108 20000

10:33:12 AM Trade 0.108 3560

10:25:06 AM Trade 0.109 8000

10:20:40 AM Trade 0.109 50000

10:10:28 AM Trade 0.108 31800

10:10:22 AM Trade 0.108 15180

10:06:40 AM Trade 0.109 20000

10:06:40 AM Trade 0.108 17000

10:06:38 AM Trade 0.108 3000

10:06:36 AM Ask 0.109 5000

10:06:36 AM Bid 0.108 5000

10:06:26 AM Trade 0.109 5000

9:57:56 AM Bid 0.109 5000

9:54:08 AM Trade 0.108 25000

9:51:00 AM Bid 0.108 5000

9:49:08 AM Ask 0.11 5000

9:48:46 AM Bid 0.107 5000

9:48:42 AM Trade 0.11 25000

9:48:18 AM Trade 0.11 30000

9:48:08 AM Trade 0.112 20000

9:47:54 AM Trade 0.11 25000

9:47:36 AM Bid 0.11 5000

9:46:40 AM Bid 0.111 5000

9:45:16 AM Trade 0.11 13000

9:45:14 AM Bid 0.11 5000

9:44:18 AM Trade 0.11 10000

9:44:14 AM Ask 0.112 5000

9:43:54 AM Ask 0.113 5000

9:43:40 AM Trade 0.112 10000

9:43:20 AM Trade 0.112 10000

9:42:58 AM Ask 0.112 5000

9:42:52 AM Trade 0.109 10000

9:42:42 AM Trade 0.109 7500

9:42:40 AM Trade 0.107 7500

9:40:30 AM Trade 0.107 4000

9:30:50 AM Trade 0.109 5410

9:24:08 AM Ask 0.109 5000

7:41:10 AM Ask 0.108 5000

7:41:10 AM Ask 0.107 5000

7:41:10 AM Ask 0.108 5000

Reply New Message

Prev Message Back To Forum Threaded View Next Message

Please to post a reply