OT: Time and Sales, 1/26/05

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, 1/26/05

posted on Jan 26, 2005 11:13AM

PATRIOT SCIENTIFIC CORP (PTSC) As of: 01/26/2005, 3:47pm

Last Trade [tick] 0.082[+] Volume 1,145,263

Net Change 0.003

Bid 0.08

Ask 0.083

T-minus 7 trading days and counting.

May the wind be at our back, ladies and gents.

Rec. Time Action Price Volume

3:47:44 PM Ask 0.083 5000

3:47:38 PM Trade 0.082 10000

3:47:06 PM Ask 0.082 5000

3:47:00 PM Trade 0.081 10000

3:46:02 PM Ask 0.081 5000

3:45:36 PM Trade 0.08 2560

3:36:28 PM Ask 0.082 5000

3:36:20 PM Trade 0.08 9215

3:31:36 PM Trade 0.083 1700

3:25:20 PM Ask 0.083 5000

3:25:14 PM Trade 0.081 32000

3:23:42 PM Trade 0.081 25000

3:23:40 PM Bid 0.08 5000

3:23:28 PM Ask 0.081 5000

3:23:20 PM Ask 0.083 5000

3:23:20 PM Ask 0.081 5000

3:23:16 PM Trade 0.08 25000

3:22:32 PM Trade 0.08 5000

3:21:48 PM Trade 0.08 5000

3:16:16 PM Ask 0.08 5000

3:06:06 PM Trade 0.08 40000

2:59:28 PM Ask 0.081 5000

2:59:24 PM Trade 0.08 25000

2:54:56 PM Trade 0.08 1000

2:52:34 PM Ask 0.08 5000

2:46:18 PM Ask 0.081 5000

2:46:14 PM Trade 0.08 25000

2:29:34 PM Ask 0.08 5000

2:26:18 PM Bid 0.079 5000

2:26:10 PM Trade 0.08 10000

2:25:44 PM Trade 0.08 5000

2:24:38 PM Bid 0.08 5000

2:20:16 PM Ask 0.081 5000

2:20:04 PM Trade 0.08 20000

2:19:28 PM Trade 0.08 25000

1:58:16 PM Trade 0.079 30000

1:08:12 PM Trade 0.079 20000

1:02:32 PM Ask 0.08 5000

1:02:16 PM Bid 0.079 5000

1:02:10 PM Trade 0.08 13750

1:01:58 PM Bid 0.08 5000

12:42:18 PM Trade 0.079 8400

12:38:02 PM Trade 0.079 500

12:36:36 PM Bid 0.079 5000

12:36:32 PM Trade 0.08 10000

12:31:46 PM Bid 0.08 5000

12:31:04 PM Bid 0.079 5000

12:05:14 PM Trade 0.081 25000

12:00:04 PM Trade 0.081 25000

12:00:00 PM Bid 0.077 5000

11:59:32 AM Trade 0.081 25000

11:57:06 AM Trade 0.081 60000

11:56:20 AM Trade 0.081 50000

11:56:10 AM Trade 0.081 50000

11:50:18 AM Trade 0.08 5000

11:39:30 AM Ask 0.081 5000

11:39:24 AM Bid 0.08 5000

11:39:22 AM Trade 0.081 10000

11:39:22 AM Ask 0.082 5000

11:39:12 AM Trade 0.081 5000

11:37:12 AM Trade 0.081 4000

11:34:34 AM Trade 0.082 5000

11:34:34 AM Bid 0.081 5000

11:34:28 AM Trade 0.082 20000

11:26:16 AM Trade 0.083 3225

11:13:18 AM Bid 0.082 5000

11:12:54 AM Trade 0.083 2000

11:12:46 AM Trade 0.0825 5500

11:12:36 AM Trade 0.082 5000

11:12:32 AM Ask 0.083 5000

11:11:50 AM Trade 0.082 19000

11:11:40 AM Trade 0.082 5000

11:11:12 AM Trade 0.082 5000

11:10:54 AM Trade 0.082 50000

11:10:42 AM Trade 0.082 20000

11:06:04 AM Trade 0.082 5000

11:03:44 AM Trade 0.082 95000

11:02:42 AM Trade 0.082 5000

11:01:04 AM Trade 0.082 5000

11:00:00 AM Trade 0.081 713

10:59:48 AM Bid 0.081 5000

10:43:22 AM Ask 0.082 5000

10:43:18 AM Trade 0.081 50000

10:35:46 AM Ask 0.081 5000

10:34:56 AM Trade 0.08 2000

10:34:14 AM Trade 0.081 10000

10:31:44 AM Ask 0.082 5000

10:31:40 AM Trade 0.081 25000

10:29:56 AM Trade 0.081 5000

10:29:04 AM Bid 0.08 5000

10:28:28 AM Trade 0.081 5000

10:14:18 AM Ask 0.081 5000

10:13:48 AM Ask 0.082 5000

10:13:44 AM Trade 0.08 5000

10:10:54 AM Trade 0.08 10000

10:10:46 AM Trade 0.08 19000

10:10:04 AM Trade 0.08 50000

10:08:32 AM Trade 0.08 5000

10:01:10 AM Trade 0.079 15000

9:59:00 AM Trade 0.08 25000

9:55:34 AM Trade 0.08 1000

9:55:14 AM Trade 0.08 5000

9:55:14 AM Ask 0.08 5000

9:55:14 AM Bid 0.079 5000

9:50:26 AM Trade 0.08 4000

9:41:38 AM Trade 0.0805 25000

9:30:06 AM Trade 0.081 5700

9:22:16 AM Bid 0.08 5000

Reply New Message

Prev Message Back To Forum Threaded View Next Message

Please to post a reply