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
PATRIOT SCIENTIFIC CORP (PTSC) As of: 02/03/2005, 3:59pm
Last Trade [tick] 0.10[+] Volume 1,684,878
Bid 0.098
Ask 0.10
Day High 0.106
Day Low 0.095
Rec. Time Action Price Volume
3:59:16 PM Trade 0.1 1000
3:58:56 PM Trade 0.1 8000
3:58:54 PM Trade 0.1 25000
3:55:16 PM Trade 0.098 840
3:52:14 PM Trade 0.1 1000
3:52:02 PM Trade 0.098 2400
3:50:56 PM Bid 0.098 5000
3:50:52 PM Ask 0.1 5000
3:50:52 PM Bid 0.097 5000
3:50:50 PM Trade 0.1 5000
3:50:36 PM Ask 0.104 5000
3:50:26 PM Trade 0.1 5000
3:50:12 PM Bid 0.1 5000
3:50:12 PM Trade 0.102 10000
3:50:00 PM Ask 0.103 5000
3:50:00 PM Bid 0.102 5000
3:49:58 PM Ask 0.104 5000
3:49:52 PM Trade 0.103 5000
3:49:40 PM Bid 0.103 5000
3:49:40 PM Trade 0.104 7900
3:49:12 PM Trade 0.104 500
3:49:06 PM Trade 0.104 100
3:46:26 PM Trade 0.105 5000
3:46:12 PM Trade 0.105 50000
3:46:06 PM Trade 0.105 6200
3:45:52 PM Trade 0.105 3800
3:45:36 PM Trade 0.105 10000
3:45:22 PM Ask 0.105 5000
3:45:20 PM Bid 0.104 5000
3:45:20 PM Trade 0.104 11200
3:45:08 PM Trade 0.104 10000
3:45:02 PM Bid 0.103 5000
3:44:52 PM Ask 0.104 5000
3:44:52 PM Trade 0.103 50000
3:44:42 PM Trade 0.103 30000
3:44:26 PM Bid 0.102 5000
3:42:44 PM Ask 0.103 5000
3:42:44 PM Trade 0.102 25000
3:29:44 PM Trade 0.102 15000
3:29:26 PM Trade 0.102 5000
3:19:28 PM Trade 0.102 15000
3:18:38 PM Trade 0.1 1300
3:17:30 PM Trade 0.102 10000
3:17:16 PM Bid 0.1 5000
3:17:02 PM Ask 0.102 5000
3:16:54 PM Ask 0.103 5000
3:16:52 PM Ask 0.102 5000
3:16:52 PM Trade 0.1 20000
3:14:08 PM Trade 0.1 20000
3:14:08 PM Trade 0.099 10000
3:03:56 PM Trade 0.1 26200
3:02:34 PM Trade 0.1 5000
3:02:14 PM Bid 0.098 5000
2:52:54 PM Ask 0.1 5000
2:52:54 PM Trade 0.098 5000
2:52:40 PM Trade 0.098 5000
2:51:50 PM Trade 0.098 5000
2:51:40 PM Trade 0.098 5000
2:51:30 PM Bid 0.097 5000
2:49:08 PM Ask 0.098 5000
2:47:16 PM Trade 0.099 20000
2:46:52 PM Ask 0.099 5000
2:46:52 PM Trade 0.098 10000
2:46:48 PM Trade 0.098 5000
2:46:44 PM Trade 0.098 5000
2:45:50 PM Trade 0.098 10000
2:45:12 PM Bid 0.096 5000
2:45:10 PM Ask 0.098 5000
2:45:08 PM Trade 0.096 20000
2:43:44 PM Bid 0.095 5000
2:43:36 PM Ask 0.096 5000
2:43:36 PM Trade 0.095 25000
2:42:58 PM Bid 0.094 5000
2:42:58 PM Trade 0.095 4000
2:42:54 PM Ask 0.095 5000
2:42:48 PM Ask 0.094 5000
2:42:48 PM Trade 0.095 5000
2:41:08 PM Ask 0.095 5000
2:40:26 PM Bid 0.093 5000
2:40:26 PM Trade 0.095 25000
2:40:24 PM Trade 0.095 5000
2:39:12 PM Trade 0.095 1000
2:23:48 PM Ask 0.096 5000
2:17:50 PM Trade 0.095 15000
2:17:14 PM Ask 0.098 5000
2:17:04 PM Trade 0.095 2170
2:16:36 PM Trade 0.095 2170
2:13:14 PM Trade 0.095 20000
2:09:02 PM Ask 0.097 5000
2:07:40 PM Trade 0.095 1000
2:06:02 PM Trade 0.098 5000
2:02:06 PM Trade 0.096 4300
2:02:04 PM Trade 0.095 20000
2:01:50 PM Trade 0.096 5000
2:01:44 PM Bid 0.095 5000
2:01:04 PM Bid 0.096 5000
2:01:04 PM Trade 0.097 25000
2:00:44 PM Ask 0.098 5000
1:59:50 PM Trade 0.098 18100
1:59:48 PM Trade 0.098 5000
1:59:48 PM Trade 0.097 5000
1:59:44 PM Bid 0.097 5000
1:36:12 PM Bid 0.098 5000
1:25:42 PM Trade 0.097 23500
1:25:40 PM Trade 0.098 1000
1:23:44 PM Trade 0.097 50000
1:23:12 PM Trade 0.097 5000
1:07:54 PM Trade 0.099 10000
12:44:50 PM Trade 0.099 100
12:43:30 PM Ask 0.099 5000
12:43:24 PM Trade 0.098 10000
12:43:22 PM Trade 0.099 10000
12:43:22 PM Trade 0.097 16050
12:42:04 PM Trade 0.097 2500
12:41:32 PM Trade 0.097 5000
12:41:00 PM Trade 0.1 2500
12:34:08 PM Trade 0.1 2500
12:00:50 PM Trade 0.097 16775
11:48:48 AM Trade 0.097 100
11:48:08 AM Bid 0.097 5000
11:33:34 AM Trade 0.1 3000
11:25:42 AM Trade 0.1 10000
11:06:48 AM Trade 0.1 9000
11:04:38 AM Trade 0.099 100
11:03:06 AM Bid 0.099 5000
10:59:24 AM Trade 0.1 1000
10:52:38 AM Trade 0.096 35000
10:52:18 AM Ask 0.1 5000
10:50:48 AM Trade 0.1 10000
10:50:42 AM Ask 0.102 5000
10:50:04 AM Bid 0.096 5000
10:49:42 AM Trade 0.098 15000
10:49:26 AM Trade 0.1 17500
10:44:12 AM Trade 0.1 25000
10:39:48 AM Trade 0.1 30000
10:39:26 AM Trade 0.1 5000
10:38:14 AM Trade 0.1 20000
10:38:02 AM Ask 0.1 5000
10:38:02 AM Trade 0.099 5000
10:37:34 AM Trade 0.099 10000
10:37:16 AM Bid 0.098 5000
10:36:58 AM Ask 0.099 5000
10:36:58 AM Trade 0.098 20000
10:36:32 AM Trade 0.097 15000
10:35:54 AM Bid 0.097 5000
10:35:40 AM Trade 0.098 5000
10:29:50 AM Trade 0.096 14000
10:28:30 AM Trade 0.096 5000
10:26:20 AM Trade 0.096 100
10:26:00 AM Trade 0.097 5000
10:25:52 AM Bid 0.096 5000
10:25:08 AM Trade 0.098 10500
10:25:00 AM Trade 0.097 5000
10:24:18 AM Trade 0.098 1775
10:19:52 AM Trade 0.097 42000
10:19:52 AM Trade 0.098 30000
10:10:44 AM Trade 0.097 100
10:08:22 AM Ask 0.098 5000
10:07:32 AM Trade 0.097 5000
10:06:50 AM Trade 0.097 19400
10:06:50 AM Trade 0.099 28500
10:06:44 AM Trade 0.099 600
10:06:36 AM Trade 0.097 5000
10:06:16 AM Ask 0.099 5000
10:04:20 AM Trade 0.098 10000
10:04:20 AM Trade 0.098 3000
10:04:10 AM Trade 0.098 4900
10:04:02 AM Ask 0.098 5000
10:03:46 AM Trade 0.099 2800
10:03:08 AM Trade 0.098 2000
10:03:04 AM Bid 0.097 5000
10:02:06 AM Trade 0.099 30000
10:01:34 AM Trade 0.099 2500
10:00:36 AM Ask 0.099 5000
10:00:34 AM Bid 0.098 5000
10:00:30 AM Bid 0.097 5000
10:00:28 AM Bid 0.098 5000
10:00:26 AM Bid 0.097 5000
10:00:26 AM Trade 0.099 5000
9:58:30 AM Ask 0.1 5000
9:58:16 AM Ask 0.102 5000
9:58:06 AM Ask 0.103 5000
9:57:26 AM Trade 0.101 5000
9:57:20 AM Trade 0.1 600
9:57:04 AM Trade 0.101 602
9:56:36 AM Trade 0.099 10500
9:55:48 AM Trade 0.099 10000
9:54:38 AM Ask 0.101 5000
9:53:48 AM Trade 0.1 1700
9:53:38 AM Bid 0.099 5000
9:53:38 AM Trade 0.1 10000
9:53:26 AM Ask 0.102 5000
9:53:16 AM Bid 0.1 5000
9:53:10 AM Trade 0.102 5000
9:52:48 AM Trade 0.103 8000
9:50:44 AM Trade 0.102 4150
9:50:16 AM Trade 0.102 5000
9:49:36 AM Ask 0.103 5000
9:49:36 AM Trade 0.102 30000
9:49:02 AM Bid 0.102 5000
9:49:02 AM Trade 0.103 6000
9:47:38 AM Trade 0.103 5000
9:46:40 AM Ask 0.105 5000
9:46:24 AM Trade 0.106 5000
9:46:18 AM Trade 0.103 5000
9:46:06 AM Trade 0.103 5000
9:45:02 AM Trade 0.103 1400
9:44:58 AM Bid 0.103 5000
9:44:56 AM Ask 0.106 5000
9:44:52 AM Ask 0.108 5000
9:44:52 AM Ask 0.106 5000
9:44:52 AM Trade 0.103 5000
9:44:34 AM Trade 0.103 5000
9:44:18 AM Trade 0.103 18600
9:44:18 AM Trade 0.106 18600
9:44:14 AM Ask 0.103 5000
9:44:08 AM Bid 0.102 5000
9:43:40 AM Ask 0.106 5000
9:43:40 AM Trade 0.105 20000
9:43:40 AM Trade 0.105 5000
9:43:40 AM Trade 0.105 5000
9:43:38 AM Trade 0.103 5000
9:43:00 AM Trade 0.106 25000
9:42:50 AM Bid 0.103 5000
9:42:42 AM Bid 0.102 5000
9:42:42 AM Trade 0.105 5000
9:42:16 AM Ask 0.105 5000
9:42:08 AM Trade 0.103 5000
9:41:48 AM Trade 0.103 15000
9:41:42 AM Trade 0.103 20000
9:40:42 AM Ask 0.103 5000
9:40:42 AM Trade 0.101 25000
9:40:06 AM Trade 0.101 5000
9:39:54 AM Ask 0.101 5000
9:39:26 AM Bid 0.1 5000
9:38:04 AM Ask 0.103 5000
9:38:04 AM Trade 0.1 20000
9:37:10 AM Ask 0.1 5000
9:36:52 AM Trade 0.1 1500
9:36:52 AM Trade 0.1 1550
9:36:52 AM Ask 0.103 5000
9:36:52 AM Trade 0.1 1000
9:36:50 AM Trade 0.1 900
9:36:48 AM Trade 0.1 5000
9:36:20 AM Trade 0.099 5000
9:36:12 AM Ask 0.1 5000
9:34:16 AM Trade 0.103 1900
9:32:52 AM Trade 0.103 4900
9:30:06 AM Trade 0.103 3980
9:30:04 AM Trade 0.103 20000
9:30:02 AM Trade 0.099 3000
9:27:44 AM Bid 0.099 5000
9:27:42 AM Ask 0.103 5000
9:13:44 AM Ask 0.102 5000
Loading...
Loading...
New Message
Please
login
to post a reply