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, 1/28
PATRIOT SCIENTIFIC CORP (PTSC) As of: 01/28/2005, 3:59pm
Last Trade [tick] 0.095[-] Volume 3,746,568
Net Change -0.015
Bid 0.087
Ask 0.095
Rec. Time Action Price Volume
3:59:52 PM Trade 0.095 5000
3:58:54 PM Bid 0.087 5000
3:58:42 PM Trade 0.095 20000
3:58:20 PM Trade 0.095 5200
3:56:02 PM Trade 0.095 5000
3:47:16 PM Bid 0.092 5000
3:45:26 PM Bid 0.094 5000
3:45:06 PM Ask 0.095 5000
3:45:06 PM Trade 0.094 20000
3:44:14 PM Bid 0.093 5000
3:43:44 PM Ask 0.094 5000
3:43:38 PM Trade 0.093 20000
3:40:24 PM Bid 0.092 5000
3:40:24 PM Bid 0.091 5000
3:39:36 PM Trade 0.093 5000
3:36:22 PM Ask 0.093 5000
3:36:22 PM Trade 0.091 5000
3:36:04 PM Trade 0.091 3500
3:35:22 PM Trade 0.091 5000
3:34:36 PM Trade 0.091 50000
3:33:18 PM Trade 0.091 5000
3:33:06 PM Trade 0.09 4000
3:33:04 PM Trade 0.09 5000
3:32:52 PM Trade 0.091 3000
3:32:18 PM Trade 0.09 3000
3:31:54 PM Bid 0.09 5000
3:30:34 PM Trade 0.091 5000
3:29:46 PM Trade 0.091 40000
3:29:10 PM Bid 0.088 5000
3:22:40 PM Bid 0.089 5000
3:22:12 PM Bid 0.088 5000
3:18:02 PM Trade 0.086 20000
3:17:46 PM Trade 0.087 10000
3:17:44 PM Bid 0.086 5000
3:16:58 PM Trade 0.09 61400
3:16:56 PM Bid 0.087 5000
3:16:12 PM Trade 0.09 10000
3:16:08 PM Trade 0.09 10000
3:16:00 PM Trade 0.09 50000
3:15:52 PM Trade 0.09 5000
3:15:44 PM Trade 0.09 10000
3:15:42 PM Trade 0.09 5000
3:15:34 PM Trade 0.09 5000
3:15:30 PM Trade 0.09 5000
3:15:24 PM Trade 0.09 5000
3:15:24 PM Trade 0.091 5000
3:15:22 PM Ask 0.091 5000
3:15:22 PM Trade 0.091 5000
3:15:18 PM Bid 0.09 5000
3:15:18 PM Trade 0.091 5000
3:14:18 PM Ask 0.092 5000
3:13:56 PM Trade 0.091 5000
3:13:46 PM Trade 0.091 10000
3:13:44 PM Trade 0.091 50000
3:12:46 PM Trade 0.091 20000
3:12:18 PM Trade 0.091 5000
3:12:06 PM Trade 0.092 5000
3:12:02 PM Bid 0.091 5000
3:12:00 PM Trade 0.093 57800
3:11:48 PM Trade 0.092 10000
3:11:02 PM Trade 0.092 25000
3:10:58 PM Trade 0.093 5000
3:10:46 PM Trade 0.092 5000
3:10:38 PM Trade 0.092 5000
3:09:36 PM Trade 0.092 25000
3:08:14 PM Trade 0.093 25000
3:08:08 PM Trade 0.092 5000
3:04:58 PM Trade 0.092 330
3:04:40 PM Ask 0.093 5000
3:04:36 PM Trade 0.092 5000
2:54:52 PM Trade 0.092 20000
2:53:18 PM Ask 0.094 5000
2:53:18 PM Trade 0.094 10000
2:53:12 PM Bid 0.092 5000
2:47:52 PM Trade 0.094 20000
2:44:34 PM Trade 0.094 30000
2:43:02 PM Trade 0.0945 10000
2:43:02 PM Bid 0.094 5000
2:43:02 PM Trade 0.0945 5000
2:38:24 PM Trade 0.095 5000
2:37:50 PM Trade 0.0945 5000
2:37:14 PM Trade 0.0945 45000
2:36:50 PM Trade 0.0945 5000
2:35:26 PM Trade 0.0945 30000
2:33:16 PM Trade 0.095 1000
2:32:52 PM Trade 0.095 20000
2:29:50 PM Trade 0.095 5000
2:26:12 PM Bid 0.0945 5000
2:15:16 PM Trade 0.095 20000
2:12:42 PM Trade 0.094 7100
2:07:44 PM Trade 0.094 10000
2:07:26 PM Trade 0.094 10000
2:07:16 PM Trade 0.095 11000
2:05:36 PM Ask 0.095 5000
2:05:24 PM Bid 0.094 5000
2:05:24 PM Trade 0.095 61400
2:05:24 PM Trade 0.095 25000
1:55:22 PM Trade 0.095 13540
1:50:26 PM Trade 0.095 10000
1:44:42 PM Trade 0.095 15000
1:43:26 PM Trade 0.095 4000
1:37:40 PM Bid 0.095 5000
1:37:24 PM Trade 0.097 40000
1:37:02 PM Trade 0.097 5000
1:32:18 PM Trade 0.097 10000
1:31:10 PM Trade 0.096 25000
1:31:10 PM Trade 0.097 16380
1:21:14 PM Trade 0.097 13000
1:08:34 PM Trade 0.097 1000
12:55:18 PM Trade 0.097 15790
12:46:54 PM Ask 0.097 5000
12:46:16 PM Trade 0.096 3000
12:46:16 PM Trade 0.097 1750
12:33:00 PM Bid 0.096 5000
12:27:10 PM Bid 0.095 5000
12:25:24 PM Trade 0.098 20000
12:24:46 PM Ask 0.098 5000
12:24:46 PM Trade 0.095 30000
12:24:16 PM Trade 0.094 5000
12:22:58 PM Trade 0.095 3000
12:20:14 PM Trade 0.095 5000
12:20:00 PM Trade 0.094 5000
12:19:26 PM Trade 0.095 900
12:18:48 PM Ask 0.095 5000
12:18:48 PM Trade 0.098 6000
12:18:46 PM Trade 0.095 6000
12:18:22 PM Trade 0.095 5000
12:18:18 PM Bid 0.094 5000
12:16:58 PM Trade 0.095 24000
12:15:06 PM Trade 0.095 35500
12:01:06 PM Trade 0.098 1000
12:00:28 PM Trade 0.095 2000
11:57:32 AM Ask 0.098 5000
11:57:32 AM Bid 0.095 5000
11:57:32 AM Trade 0.098 20000
11:55:30 AM Trade 0.098 30000
11:54:50 AM Ask 0.099 5000
11:48:16 AM Bid 0.098 5000
11:44:50 AM Ask 0.1 5000
11:44:50 AM Trade 0.099 8000
11:41:18 AM Trade 0.099 2000
11:30:48 AM Trade 0.099 20000
11:27:54 AM Ask 0.099 5000
11:27:02 AM Ask 0.1 5000
11:27:02 AM Trade 0.099 18000
11:26:48 AM Trade 0.0999 10000
11:25:20 AM Ask 0.099 5000
11:22:44 AM Ask 0.1 5000
11:22:36 AM Bid 0.097 5000
11:22:34 AM Trade 0.1 10000
11:18:58 AM Ask 0.101 5000
11:18:18 AM Trade 0.1 7500
11:18:18 AM Trade 0.1 25000
11:18:16 AM Trade 0.1 25000
11:18:04 AM Trade 0.1 5000
11:18:00 AM Trade 0.1 20000
11:18:00 AM Trade 0.1 10000
11:16:04 AM Trade 0.1 5000
11:14:28 AM Trade 0.1 4500
11:10:02 AM Trade 0.1 13500
11:05:12 AM Bid 0.1 5000
11:04:02 AM Ask 0.102 5000
11:03:40 AM Trade 0.1 20000
10:59:46 AM Trade 0.0999 15000
10:59:46 AM Trade 0.1 50000
10:58:58 AM Trade 0.097 25000
10:58:46 AM Trade 0.1 35000
10:58:30 AM Bid 0.097 5000
10:58:22 AM Trade 0.099 25000
10:58:08 AM Trade 0.099 25000
10:57:04 AM Trade 0.1 25000
10:57:02 AM Trade 0.0998 3100
10:55:30 AM Trade 0.1 5000
10:53:54 AM Trade 0.098 21000
10:53:10 AM Trade 0.098 10000
10:39:08 AM Trade 0.1 14090
10:39:02 AM Bid 0.098 5000
10:38:46 AM Trade 0.1 25000
10:38:46 AM Trade 0.0998 25000
10:38:38 AM Trade 0.1 25000
10:38:34 AM Trade 0.099 5000
10:35:50 AM Trade 0.0998 1900
10:35:48 AM Trade 0.1 1900
10:34:34 AM Bid 0.099 5000
10:34:24 AM Trade 0.1 5000
10:32:24 AM Trade 0.0999 20000
10:32:16 AM Ask 0.1 5000
10:32:16 AM Trade 0.099 20000
10:31:24 AM Trade 0.098 11000
10:31:22 AM Trade 0.099 29000
10:30:48 AM Ask 0.099 5000
10:28:30 AM Trade 0.1 2000
10:27:44 AM Trade 0.098 72000
10:27:40 AM Bid 0.098 5000
10:27:38 AM Ask 0.1 5000
10:27:38 AM Trade 0.0999 50000
10:24:32 AM Bid 0.099 5000
10:24:26 AM Bid 0.098 5000
10:24:18 AM Trade 0.0999 5000
10:22:48 AM Ask 0.0999 5000
10:22:48 AM Trade 0.097 5000
10:22:06 AM Trade 0.097 15000
10:21:10 AM Trade 0.097 5000
10:20:32 AM Trade 0.097 42000
10:20:32 AM Trade 0.097 25000
10:20:32 AM Trade 0.0999 30000
10:20:22 AM Trade 0.098 5000
10:20:22 AM Trade 0.1 20000
10:20:20 AM Bid 0.097 5000
10:20:20 AM Trade 0.098 30000
10:20:16 AM Trade 0.1 25000
10:20:10 AM Ask 0.099 5000
10:20:06 AM Bid 0.098 5000
10:20:06 AM Trade 0.099 25000
10:19:38 AM Trade 0.1 20000
10:19:32 AM Trade 0.1 5000
10:19:18 AM Trade 0.099 5000
10:19:10 AM Trade 0.0999 2000
10:19:06 AM Trade 0.099 5000
10:18:42 AM Ask 0.0999 5000
10:18:42 AM Bid 0.099 5000
10:18:42 AM Trade 0.1 5000
10:18:34 AM Trade 0.101 3035
10:18:34 AM Trade 0.1 5000
10:18:14 AM Trade 0.1 25000
10:18:06 AM Trade 0.102 10000
10:17:22 AM Ask 0.101 5000
10:15:28 AM Trade 0.102 20000
10:15:16 AM Trade 0.102 5000
10:14:40 AM Trade 0.102 2500
10:14:28 AM Trade 0.102 25000
10:14:14 AM Trade 0.102 14000
10:13:56 AM Trade 0.1 10000
10:13:50 AM Trade 0.102 5000
10:11:32 AM Trade 0.1 6000
10:11:26 AM Ask 0.102 5000
10:11:26 AM Trade 0.101 10000
10:11:14 AM Trade 0.1 500
10:11:14 AM Trade 0.101 4150
10:11:10 AM Bid 0.1 5000
10:10:42 AM Trade 0.101 5000
10:10:26 AM Trade 0.099 5000
10:09:42 AM Trade 0.1 19500
10:09:40 AM Trade 0.1 10000
10:09:40 AM Trade 0.1 20000
10:09:36 AM Trade 0.0999 6500
10:09:34 AM Trade 0.1 6500
10:08:20 AM Trade 0.0999 3500
10:08:20 AM Trade 0.1 3500
10:07:22 AM Bid 0.099 5000
10:06:26 AM Bid 0.098 5000
9:54:26 AM Trade 0.097 5000
9:53:38 AM Bid 0.097 5000
9:53:38 AM Trade 0.097 15500
9:53:34 AM Ask 0.1 5000
9:53:30 AM Trade 0.096 10000
9:53:14 AM Trade 0.095 30000
9:53:12 AM Trade 0.097 30000
9:50:38 AM Trade 0.097 9000
9:49:50 AM Trade 0.097 500
9:49:00 AM Trade 0.097 10450
9:48:42 AM Ask 0.097 5000
9:48:38 AM Trade 0.098 6000
9:47:54 AM Ask 0.098 5000
9:47:54 AM Trade 0.098 50000
9:47:54 AM Trade 0.098 4000
9:47:50 AM Ask 0.1 5000
9:47:26 AM Trade 0.098 20000
9:47:26 AM Trade 0.095 20000
9:47:16 AM Trade 0.0965 6000
9:46:58 AM Trade 0.095 5000
9:45:06 AM Trade 0.095 21000
9:45:04 AM Trade 0.098 2500
9:45:04 AM Trade 0.101 15000
9:44:58 AM Ask 0.098 5000
9:44:42 AM Ask 0.101 5000
9:44:42 AM Trade 0.1 15000
9:43:26 AM Trade 0.096 13500
9:43:26 AM Trade 0.095 13500
9:43:22 AM Trade 0.096 6500
9:43:20 AM Trade 0.096 5000
9:43:18 AM Bid 0.095 5000
9:43:18 AM Trade 0.096 5000
9:43:18 AM Trade 0.0962 10000
9:42:58 AM Trade 0.1 15000
9:42:52 AM Trade 0.1 50000
9:42:52 AM Trade 0.096 20000
9:42:48 AM Trade 0.1 5000
9:40:40 AM Trade 0.096 1800
9:39:58 AM Trade 0.096 500
9:39:30 AM Trade 0.095 25000
9:39:22 AM Trade 0.094 33000
9:39:10 AM Bid 0.096 5000
9:39:02 AM Trade 0.096 2000
9:38:56 AM Trade 0.095 10000
9:38:56 AM Trade 0.096 10000
9:38:46 AM Bid 0.095 5000
9:38:26 AM Ask 0.1 5000
9:38:26 AM Trade 0.094 5000
9:38:26 AM Trade 0.095 5000
9:38:24 AM Trade 0.094 5000
9:38:20 AM Trade 0.094 6200
9:38:20 AM Trade 0.094 10000
9:38:20 AM Trade 0.0945 6000
9:38:20 AM Trade 0.0945 1000
9:38:20 AM Trade 0.094 5000
9:38:18 AM Trade 0.094 5000
9:38:04 AM Ask 0.095 5000
9:37:54 AM Bid 0.094 5000
9:37:50 AM Trade 0.095 5000
9:37:44 AM Trade 0.095 3500
9:37:42 AM Ask 0.096 5000
9:37:18 AM Trade 0.095 5000
9:37:10 AM Bid 0.095 5000
9:36:46 AM Trade 0.0999 15400
9:36:42 AM Ask 0.097 5000
9:36:36 AM Trade 0.096 5000
9:36:24 AM Trade 0.1 50000
9:36:24 AM Bid 0.096 5000
9:36:24 AM Trade 0.1 5000
9:36:20 AM Trade 0.099 5000
9:36:00 AM Trade 0.1 5000
9:35:58 AM Trade 0.099 5000
9:35:58 AM Trade 0.1 5000
9:35:58 AM Ask 0.1 5000
9:35:58 AM Trade 0.1 5000
9:35:58 AM Bid 0.099 5000
9:35:56 AM Trade 0.1 5000
9:35:48 AM Trade 0.1 5000
9:35:46 AM Trade 0.1 5000
9:35:44 AM Trade 0.1 5000
9:35:42 AM Trade 0.1 5000
9:35:36 AM Trade 0.1 5000
9:35:24 AM Trade 0.1 5000
9:35:20 AM Trade 0.1 5000
9:35:08 AM Trade 0.1 1000
9:35:00 AM Trade 0.1 5000
9:34:50 AM Trade 0.1 200
9:34:50 AM Trade 0.1 100000
9:34:44 AM Bid 0.1 5000
9:34:44 AM Trade 0.101 10000
9:34:12 AM Trade 0.101 2165
9:34:04 AM Trade 0.101 2165
9:34:02 AM Trade 0.101 24250
9:34:00 AM Trade 0.101 10500
9:34:00 AM Trade 0.101 4900
9:34:00 AM Trade 0.102 50000
9:33:58 AM Trade 0.101 20000
9:33:58 AM Trade 0.101 3600
9:33:58 AM Trade 0.101 11000
9:33:50 AM Ask 0.102 5000
9:32:30 AM Trade 0.106 5000
9:32:26 AM Bid 0.101 5000
9:32:26 AM Trade 0.106 5000
9:32:24 AM Trade 0.1 3100
9:32:24 AM Trade 0.101 3100
9:31:48 AM Ask 0.103 5000
9:31:48 AM Trade 0.1 1225
9:31:46 AM Bid 0.1 5000
9:31:46 AM Trade 0.107 6000
9:31:44 AM Trade 0.104 5000
9:31:42 AM Trade 0.11 4000
9:31:34 AM Bid 0.104 5000
9:31:34 AM Trade 0.105 5000
9:31:30 AM Trade 0.105 5000
9:31:14 AM Bid 0.105 5000
9:31:10 AM Trade 0.106 2000
9:31:08 AM Trade 0.106 2000
9:31:08 AM Trade 0.106 5000
9:31:08 AM Trade 0.106 2000
9:31:06 AM Trade 0.106 10000
9:31:04 AM Trade 0.106 6000
9:30:50 AM Trade 0.107 4000
9:30:50 AM Trade 0.107 2000
9:30:46 AM Trade 0.107 6000
9:30:44 AM Trade 0.107 10000
9:30:32 AM Trade 0.107 4150
9:30:06 AM Trade 0.106 23600
9:30:02 AM Trade 0.106 3000
9:30:02 AM Trade 0.107 3000
9:26:34 AM Ask 0.107 5000
9:26:24 AM Bid 0.106 5000
9:26:02 AM Bid 0.11 5000
8:37:08 AM Bid 0.111 5000
Loading...
Loading...
New Message
Please
login
to post a reply