$IPIX trades week of 12.4.17 to 12.8.17 as I n

Message Board

Previous

| Next

Post# of 72440

(Total Views: 305)

Posted On: 12/10/2017 6:31:30 PM

Posted By: 4kids

Re: 4kids #39552

$IPIX trades week of 12.4.17 to 12.8.17

as I noted last week .. the 90 day volume avgs were being * turned UP *
which after months of *decreasing* .. imo .. NR had no choice based on
what news mgmt had released .. link back

http://www.ipharminc.com/press-release/

==========================

12.4.2017 ..

20171204|IPIX|1289 54 |0|323660|O
2000 Pre Mkt T trades bypass daily reg sho %s

trades .. really taper off after noon time

15:59:40 0.87 328 OTO
15:47:25 0.87 500 OTO
15:44:02 0.85 300 OTO
15:44:00 0.85 1600 OTO
15:43:58 0.85 1600 OTO
15:43:55 0.86 2000 OTO
15:38:58 0.88 200 OTO
15:36:33 0.88 1200 OTO
15:35:45 0.88 300 OTO
15:34:31 0.88 500 OTO
15:33:30 0.88 1000 OTO
15:32:30 0.88 300 OTO
15:32:11 0.88 700 OTO
15:30:36 0.88 500 OTO
15:30:18 0.88 2000 OTO
15:30:12 0.88 500 OTO
15:24:29 0.88 1200 OTO
15:24:02 0.88 1500 OTO
15:23:19 0.88 400 OTO
15:23:12 0.88 100 OTO
15:23:05 0.88 400 OTO
15:23:04 0.88 1000 OTO
15:22:47 0.88 2400 OTO
15:22:44 0.88 1000 OTO
15:22:42 0.88 1000 OTO
15:22:33 0.875 1000 OTO
15:22:32 0.88 1500 OTO
15:22:32 0.875 200 OTO
15:22:32 0.88 4600 OTO
15:16:32 0.87 7000 OTO
15:14:08 0.88 8800 OTO
15:13:48 0.875 1500 OTO
15:13:45 0.87 1000 OTO
15:13:43 0.86 1000 OTO
15:13:31 0.87 1000 OTO
15:13:22 0.87 1500 OTO
15:13:22 0.8675 200 OTO
15:13:22 0.865 500 OTO
15:13:22 0.87 2500 OTO
15:13:22 0.87 2000 OTO
15:09:45 0.86 2000 OTO
15:02:07 0.86 2000 OTO
14:57:55 0.86 2380 OTO
14:57:35 0.855 1000 OTO
14:56:17 0.86 1000 OTO
14:48:24 0.85 500 OTO
14:45:16 0.85 500 OTO
14:44:27 0.85 300 OTO
14:38:38 0.86 1000 OTO
14:37:07 0.85 2000 OTO
14:34:42 0.85 200 OTO
14:25:55 0.85 500 OTO
14:25:40 0.85 500 OTO
14:25:32 0.85 50 OTO
14:25:32 0.85 1700 OTO
14:25:14 0.85 300 OTO
14:21:11 0.85 100 OTO
14:20:13 0.85 700 OTO
14:17:49 0.85 300 OTO
14:07:54 0.85 100 OTO
14:03:03 0.85 800 OTO
14:01:46 0.85 27 OTO
14:01:46 0.86 927 OTO
13:59:07 0.87 3548 OTO
13:58:43 0.87 1000 OTO
13:56:27 0.85 2100 OTO
13:56:27 0.85 1000 OTO
13:56:20 0.85 1900 OTO
13:51:57 0.85 500 OTO
13:36:31 0.86 500 OTO
13:35:28 0.86 355 OTO
13:35:18 0.86 1970 OTO
13:31:31 0.85 600 OTO
13:31:30 0.85 300 OTO
13:31:19 0.85 200 OTO
13:31:13 0.85 100 OTO
13:31:03 0.85 500 OTO
13:18:31 0.86 100 OTO
13:12:16 0.855 100 OTO
13:07:41 0.86 250 OTO
13:07:03 0.85 2450 OTO
12:53:18 0.87 1025 OTO
12:53:12 0.86 1000 OTO
12:53:12 0.86 2275 OTO
12:53:08 0.855 100 OTO
12:49:36 0.86 225 OTO
12:48:15 0.86 300 OTO
12:46:03 0.85 2000 OTO
12:45:20 0.85 500 OTO
12:32:15 0.85 2500 OTO
12:24:58 0.85 5000 OTO
12:20:49 0.85 500 OTO
12:16:23 0.86 600 OTO
12:12:39 0.87 3651 OTO
12:12:24 0.86 1000 OTO
12:10:37 0.85 1500 OTO
12:10:17 0.85 1500 OTO
12:01:34 0.86 500 OTO
12:00:41 0.86 500 OTO
11:58:53 0.86 250 OTO
11:58:41 0.86 250 OTO
11:56:53 0.86 500 OTO
11:54:19 0.87 2000 OTO
11:54:12 0.86 1000 OTO
11:54:09 0.865 1500 OTO
11:54:09 0.8625 500 OTO
11:54:06 0.8625 777 OTO
11:53:58 0.86 500 OTO
11:53:41 0.85 325 OTO
11:50:04 0.86 2000 OTO
11:49:35 0.86 1000 OTO
11:49:34 0.86 1000 OTO
11:49:28 0.86 1000 OTO
11:47:00 0.84 1500 OTO
11:46:35 0.86 150 OTO
11:39:47 0.86 420 OTO
11:34:04 0.85 2000 OTO
11:33:55 0.85 1000 OTO
11:32:58 0.85 300 OTO
11:32:48 0.85 400 OTO
11:28:25 0.84 500 OTO
11:27:50 0.86 388 OTO
11:22:48 0.8397 949 OTO
11:22:42 0.8449 51 OTO
11:21:56 0.86 10000 OTO
11:19:08 0.85 2900 OTO
11:19:02 0.85 100 OTO
11:18:42 0.85 200 OTO
11:17:24 0.85 2100 OTO
11:14:14 0.86 1000 OTO
11:11:31 0.855 1000 OTO
11:08:27 0.855 2000 OTO
11:08:25 0.855 1000 OTO
11:08:02 0.855 1000 OTO
11:07:33 0.8575 1000 OTO
11:07:06 0.855 500 OTO
11:06:30 0.86 105 OTO
11:04:53 0.85 400 OTO
11:04:28 0.85 1700 OTO
11:04:24 0.85 300 OTO
11:02:48 0.85 500 OTO
11:02:42 0.85 900 OTO
10:58:59 0.85 500 OTO
10:56:48 0.85 100 OTO
10:56:03 0.85 1000 OTO
10:49:32 0.86 2000 OTO
10:49:29 0.86 1000 OTO
10:49:29 0.86 1500 OTO
10:49:24 0.8575 1200 OTO
10:49:21 0.855 1500 OTO
10:48:53 0.85 1000 OTO
10:48:17 0.85 1000 OTO
10:48:17 0.85 800 OTO
10:47:00 0.83 800 OTO
10:44:15 0.83 300 OTO
10:44:03 0.83 400 OTO
10:42:34 0.85 2000 OTO
10:42:32 0.84 1000 OTO
10:39:49 0.83 2500 OTO
10:38:44 0.83 200 OTO
10:38:38 0.83 300 OTO
10:37:05 0.83 500 OTO
10:35:38 0.83 200 OTO
10:35:28 0.83 300 OTO
10:34:33 0.83 100 OTO
10:34:23 0.83 400 OTO
10:30:48 0.84 136 OTO
10:28:02 0.85 2800 OTO
10:25:39 0.85 300 OTO
10:25:23 0.85 5899 OTO
10:22:05 0.84 1500 OTO
10:20:01 0.84 2100 OTO
10:17:34 0.84 4000 OTO
10:16:52 0.85 2000 OTO
10:13:56 0.84 4000 OTO
10:12:50 0.84 1000 OTO
10:12:50 0.84 1000 OTO
10:12:16 0.8325 1000 OTO
10:12:05 0.835 1900 OTO
10:11:52 0.835 100 OTO
10:09:22 0.83 3628 OTO
10:08:05 0.83 500 OTO
10:05:28 0.83 1000 OTO
10:03:08 0.83 1000 OTO
10:02:01 0.84 1000 OTO
10:00:37 0.83 900 OTO
09:58:00 0.83 3000 OTO
09:57:18 0.84 500 OTO
09:57:12 0.85 1000 OTO
09:57:07 0.85 1500 OTO
09:57:04 0.85 1500 OTO
09:57:04 0.85 1500 OTO
09:57:04 0.845 1000 OTO
09:57:01 0.84 10000 OTO
09:55:43 0.83 1000 OTO
09:54:29 0.84 1000 OTO
09:51:26 0.84 1000 OTO
09:51:07 0.835 1000 OTO
09:46:28 0.85 500 OTO
09:46:27 0.8475 1000 OTO
09:46:27 0.84 2000 OTO
09:45:40 0.84 1000 OTO
09:42:35 0.85 1500 OTO
09:42:28 0.85 1000 OTO
09:42:21 0.85 2000 OTO
09:42:21 0.85 1500 OTO
09:42:21 0.85 1000 OTO
09:42:20 0.83 1000 OTO
09:41:56 0.85 3700 OTO
09:41:52 0.85 1300 OTO
09:41:27 0.8269 1000 OTO
09:41:27 0.82 2000 OTO
09:40:46 0.85 500 OTO
09:40:36 0.85 1000 OTO
09:40:27 0.84 1000 OTO
09:39:45 0.84 1000 OTO
09:39:04 0.83 1000 OTO
09:38:54 0.83 1000 OTO
09:38:49 0.83 7000 OTO
09:38:48 0.82 1000 OTO
09:37:44 0.8206 500 OTO
09:37:35 0.82 1000 OTO
09:36:16 0.815 1000 OTO
09:34:33 0.80 101 OTO
09:34:33 0.8001 101 OTO
09:32:20 0.80 30000 OTO
09:31:43 0.80 1000 OTO
09:31:40 0.80 1000 OTO
09:31:40 0.795 500 OTO
09:31:25 0.792 2000 OTO
09:31:13 0.79 15 OTO
09:30:40 0.79 100 OTO
09:30:13 0.782 80 OTO
09:30:11 0.77 5000 OTO
09:30:06 0.78 424 OTO
09:30:06 0.78 500 OTO
09:30:06 0.78 1000 OTO
09:30:02 0.77 150 OTO

09:19:07 0.78 1000 OTO t trade
08:17:01 0.845 1000 OTO t trade

Detailed Quote:IPIX
INNOVATION PHARMACEUTICALS INC
0.87Up 0.08 (10.13 %)AS OF 3:59:40PM ET 12/04/2017

Last Trade 0.87
Trade Time 3:59:40pm ET

Change 0.08
% Change 10.13%

Open 0.77
Day High 0.88
Day Low 0.77
Previous Close
12/01/2017 0.79
52-Week High
12/12/2016 1.49
52-Week Low
05/10/2017 0.63

Price Performance (Last 52 Weeks)
12/01/2017 -34.17%

Volume 325,660
Volume (10 day Average) 211,195
Volume (90 day Average) 159,303

last grab B/A ..

ETRF 0.85 2,000 15:49
NITE 0.85 1,000 15:43
CDEL 0.84 2,000 15:43
LAFC 0.80 1,000 14:03
CSTI 0.80 1,000 15:23
PUMA 0.651 1,000 08:10
CANT 0.65 1,000 09:31
VERT 0.65 1,000 14:38
STXG 0.60 1,000 10/05
VNDM 0.55 1,000 12/01
MAXM 0.0001 10,000 07:35

ETRF 0.87 1,500 15:47
CDEL 0.87 1,000 15:43
NITE 0.88 1,000 15:44
CSTI 0.895 1,000 15:23
LAFC 0.90 2,000 15:36
CANT 0.91 1,000 15:22
PUMA 0.9438 1,000 08:10
VERT 1.00 100 14:38
VNDM 1.20 100 12/01
STXG 2.00 100 10/05
MAXM 8.00 100 07:35

===========================

12.5.2017 ..

20171205|IPIX|3253 72 |0|613278|O
575 total t trades (pre mkt/ah's) bypass reg sho daily %s

trades ..

16:00:35 0.935 500 OTO .. t trade

15:59:49 0.93 100 OTO
15:58:30 0.93 2698 OTO
15:58:19 0.9325 5142 OTO
15:58:19 0.93 5142 OTO
15:56:40 0.93 2000 OTO
15:54:32 0.93 1000 OTO
15:53:40 0.93 5000 OTO
15:53:21 0.935 3000 OTO
15:53:10 0.93 6858 OTO
15:53:10 0.93 3000 OTO
15:53:10 0.925 1000 OTO
15:53:01 0.925 1000 OTO
15:49:49 0.915 100 OTO
15:49:28 0.915 100 OTO
15:48:15 0.92 500 OTO
15:48:12 0.915 259 OTO
15:43:25 0.925 5132 OTO
15:43:15 0.925 5000 OTO
15:43:11 0.925 3009 OTO
15:41:22 0.925 800 OTO
15:40:04 0.925 759 OTO
15:38:41 0.925 5000 OTO
15:35:36 0.925 4400 OTO
15:32:47 0.935 4000 OTO
15:32:38 0.925 1000 OTO
15:32:35 0.93 2500 OTO
15:32:35 0.93 9277 OTO
15:32:30 0.925 1000 OTO
15:30:18 0.91 1000 OTO
15:28:30 0.925 1000 OTO
15:27:20 0.91 1000 OTO
15:24:25 0.925 536 OTO
15:24:24 0.925 1734 OTO
15:24:20 0.925 1000 OTO
15:21:45 0.929 600 OTO
15:21:45 0.929 1000 OTO
15:21:43 0.929 1300 OTO
15:21:31 0.92 1000 OTO
15:20:15 0.91 500 OTO
15:19:23 0.91 1000 OTO
15:18:40 0.92 1000 OTO
15:18:31 0.915 1000 OTO
15:17:13 0.92 2550 OTO
15:17:12 0.92 2550 OTO
15:17:12 0.92 2550 OTO
15:16:51 0.92 500 OTO
15:16:27 0.92 1000 OTO
15:16:24 0.915 1000 OTO
15:16:21 0.92 1000 OTO
15:16:18 0.92 1500 OTO
15:16:18 0.915 500 OTO
15:16:15 0.92 12022 OTO
15:16:09 0.91 3000 OTO
15:15:55 0.915 100 OTO
15:11:59 0.915 6000 OTO
15:11:52 0.915 1000 OTO
15:11:50 0.915 1000 OTO
15:10:23 0.91 1000 OTO
15:10:12 0.91 1000 OTO
15:09:39 0.90 500 OTO
15:04:51 0.90 3000 OTO
15:03:54 0.90 500 OTO
15:02:32 0.90 1980 OTO
15:02:32 0.90 3020 OTO
15:01:33 0.90 500 OTO
14:57:05 0.91 2000 OTO
14:55:34 0.90 20 OTO
14:55:21 0.90 1500 OTO
14:53:06 0.91 1000 OTO
14:53:06 0.91 1950 OTO
14:53:02 0.91 1000 OTO
14:41:58 0.91 14875 OTO
14:41:48 0.911 1500 OTO
14:41:19 0.9155 3255 OTO
14:40:45 0.915 7875 OTO
14:40:13 0.9163 1000 OTO
14:36:03 0.9155 1000 OTO
14:33:48 0.911 3000 OTO
14:26:15 0.9155 65 OTO
14:25:30 0.911 1500 OTO
14:25:14 0.911 1500 OTO
14:24:56 0.911 1500 OTO
14:24:38 0.911 1500 OTO
14:18:40 0.911 445 OTO
14:18:40 0.91 41055 OTO
14:18:33 0.91 2000 OTO
14:18:21 0.92 500 OTO
14:18:10 0.915 1000 OTO
14:18:03 0.9175 2500 OTO
14:15:55 0.911 1000 OTO
14:11:47 0.915 2000 OTO
14:11:06 0.92 2500 OTO
14:10:44 0.9175 1000 OTO
14:10:32 0.92 275 OTO
14:10:30 0.92 2003 OTO
14:10:25 0.92 3200 OTO
14:10:21 0.93 3000 OTO
14:09:12 0.92 1000 OTO
14:08:12 0.92 2000 OTO
14:06:01 0.93 1000 OTO
14:05:58 0.925 1000 OTO
14:04:43 0.92 1000 OTO
14:01:26 0.92 1000 OTO
14:00:24 0.93 150 OTO
14:00:24 0.9225 200 OTO
13:58:47 0.93 5000 OTO
13:57:55 0.93 250 OTO
13:50:55 0.915 200 OTO
13:50:53 0.915 2000 OTO
13:42:38 0.93 1000 OTO
13:42:21 0.93 4000 OTO
13:42:13 0.925 1000 OTO
13:41:18 0.915 600 OTO
13:41:14 0.93 99 OTO
13:40:49 0.93 99 OTO
13:36:55 0.93 2000 OTO
13:25:52 0.93 2620 OTO
13:25:52 0.9299 2620 OTO
13:22:38 0.92 1000 OTO
13:07:12 0.915 200 OTO
13:05:55 0.915 585 OTO
13:05:10 0.92 1100 OTO
12:56:17 0.92 2000 OTO
12:51:36 0.93 500 OTO
12:50:30 0.93 150 OTO
12:44:29 0.93 5 OTO
12:43:27 0.93 1715 OTO
12:43:21 0.93 1285 OTO
12:43:11 0.92 100 OTO
12:42:50 0.93 915 OTO
12:42:32 0.92 500 OTO
12:32:55 0.93 541 OTO
12:32:46 0.929 100 OTO
12:29:17 0.93 1000 OTO
12:29:08 0.9225 1000 OTO
12:25:10 0.92 559 OTO
12:24:32 0.93 1800 OTO
12:24:32 0.93 200 OTO
12:23:58 0.93 10 OTO
12:20:34 0.93 580 OTO
12:20:21 0.93 35 OTO
12:19:25 0.92 1000 OTO
12:18:34 0.92 1000 OTO
12:18:21 0.92 1250 OTO
12:18:11 0.92 1000 OTO
12:17:32 0.92 2191 OTO
12:14:05 0.93 1050 OTO
12:12:08 0.93 5000 OTO
12:05:27 0.93 1040 OTO
11:51:55 0.93 900 OTO
11:48:51 0.925 500 OTO
11:43:03 0.92 500 OTO
11:43:02 0.925 500 OTO
11:42:36 0.93 990 OTO
11:36:41 0.92 400 OTO
11:35:53 0.92 3000 OTO
11:35:28 0.925 1000 OTO
11:31:24 0.925 555 OTO
11:30:54 0.92 3000 OTO
11:30:34 0.92 7709 OTO
11:30:30 0.92 1000 OTO
11:30:26 0.92 1291 OTO
11:27:55 0.92 3000 OTO
11:27:08 0.92 15400 OTO
11:26:59 0.922 1300 OTO
11:26:45 0.922 4000 OTO
11:26:40 0.9235 1000 OTO
11:26:32 0.922 100 OTO
11:19:24 0.926 206 OTO
11:18:02 0.93 1000 OTO
11:12:56 0.93 2000 OTO
11:10:01 0.922 100 OTO
11:06:34 0.92 1000 OTO
11:04:00 0.92 1250 OTO
10:58:43 0.92 1000 OTO
10:58:38 0.92 1000 OTO
10:58:12 0.92 100 OTO
10:56:26 0.92 200 OTO
10:56:26 0.915 1000 OTO
10:53:50 0.92 183 OTO
10:51:46 0.92 2500 OTO
10:51:04 0.915 1000 OTO
10:50:20 0.92 500 OTO
10:49:53 0.92 4400 OTO
10:49:01 0.92 1000 OTO
10:44:00 0.91 1700 OTO
10:44:00 0.91 2800 OTO
10:42:56 0.89 2621 OTO
10:42:56 0.91 1000 OTO
10:42:55 0.92 500 OTO
10:42:55 0.925 1000 OTO
10:42:55 0.92 1379 OTO
10:39:50 0.92 1500 OTO
10:34:49 0.92 1821 OTO
10:34:02 0.92 1000 OTO
10:32:55 0.93 629 OTO
10:32:48 0.92 800 OTO
10:30:36 0.92 3000 OTO
10:30:05 0.92 1000 OTO
10:29:48 0.915 1000 OTO
10:28:00 0.92 513 OTO
10:27:48 0.92 1000 OTO
10:27:22 0.92 487 OTO
10:25:54 0.92 2000 OTO
10:25:49 0.92 1200 OTO
10:24:36 0.92 2000 OTO
10:23:42 0.92 5000 OTO
10:21:30 0.92 2000 OTO
10:21:16 0.92 10000 OTO
10:18:52 0.92 800 OTO
10:17:15 0.92 350 OTO
10:16:05 0.92 5700 OTO
10:16:05 0.92 34 OTO
10:16:05 0.92 1000 OTO
10:12:48 0.91 4630 OTO
10:12:48 0.91 1000 OTO
10:12:42 0.91 42370 OTO
10:12:40 0.9101 2000 OTO
10:12:02 0.9199 1000 OTO
10:12:02 0.915 500 OTO
10:11:59 0.91 36 OTO
10:11:59 0.91 5000 OTO
10:11:51 0.9121 1000 OTO
10:11:51 0.91 1000 OTO
10:11:34 0.91 2200 OTO
10:11:32 0.90 3000 OTO
10:11:29 0.89 8266 OTO
10:11:15 0.90 1000 OTO
10:10:22 0.90 500 OTO
10:09:19 0.91 2950 OTO
10:09:08 0.905 1000 OTO
10:08:15 0.90 2000 OTO
10:06:42 0.91 113 OTO
10:06:40 0.91 1200 OTO
10:06:40 0.91 1313 OTO
10:06:40 0.91 1314 OTO
10:06:27 0.905 1000 OTO
10:03:31 0.91 530 OTO
10:02:22 0.90 2000 OTO
10:01:42 0.91 1000 OTO
10:01:36 0.905 1000 OTO
10:01:11 0.90 2000 OTO
10:00:31 0.90 2000 OTO
09:59:30 0.91 2500 OTO
09:58:09 0.91 2000 OTO
09:57:58 0.9199 2000 OTO
09:57:47 0.915 210 OTO
09:56:42 0.92 2963 OTO
09:55:04 0.93 800 OTO
09:54:42 0.9385 1282 OTO
09:54:12 0.935 600 OTO
09:53:05 0.93 1000 OTO
09:53:02 0.93 1000 OTO
09:52:59 0.93 1000 OTO
09:52:48 0.93 1700 OTO
09:52:31 0.93 1000 OTO
09:52:31 0.925 60 OTO
09:52:31 0.918 2958 OTO
09:51:58 0.91 60 OTO
09:51:52 0.91 1500 OTO
09:51:14 0.92 940 OTO
09:50:28 0.92 1000 OTO
09:48:28 0.92 3000 OTO
09:47:26 0.92 2000 OTO
09:46:17 0.92 1000 OTO
09:46:16 0.9225 600 OTO
09:46:16 0.9225 1900 OTO
09:46:16 0.925 1900 OTO
09:44:48 0.922 2100 OTO
09:43:36 0.9194 1500 OTO
09:43:36 0.915 1500 OTO
09:42:57 0.911 600 OTO
09:42:51 0.911 400 OTO
09:41:34 0.90 4772 OTO
09:41:18 0.90 1500 OTO
09:41:09 0.8985 1000 OTO
09:40:05 0.90 5000 OTO
09:40:01 0.898 1000 OTO
09:39:55 0.898 1000 OTO
09:39:55 0.8979 1000 OTO
09:39:16 0.897 500 OTO
09:37:06 0.91 1000 OTO
09:37:01 0.90 5228 OTO
09:36:59 0.91 800 OTO
09:36:59 0.9075 600 OTO
09:36:59 0.91 1400 OTO
09:36:24 0.91 100 OTO
09:36:24 0.9025 900 OTO
09:36:23 0.90 900 OTO
09:35:59 0.895 1000 OTO
09:35:45 0.90 1000 OTO
09:35:34 0.90 800 OTO
09:35:34 0.8975 900 OTO
09:35:09 0.885 5000 OTO
09:35:08 0.895 1000 OTO
09:35:00 0.90 10000 OTO
09:34:58 0.895 1000 OTO
09:34:54 0.895 1700 OTO
09:34:51 0.8925 1300 OTO
09:33:20 0.88 140 OTO
09:33:20 0.875 140 OTO
09:33:19 0.88 1030 OTO
09:30:29 0.87 1000 OTO
09:30:29 0.87 100 OTO
09:30:10 0.87 1000 OTO
09:30:04 0.88 70 OTO

09:12:22 0.89 75 OTO .. t trade

Detailed Quote:IPIX
INNOVATION PHARMACEUTICALS INC
0.93Up 0.06 (6.90 %)AS OF 3:59:49PM ET 12/05/2017

Last Trade 0.93
Trade Time 3:59:49pm ET

Change 0.06
% Change 6.90%

Open 0.87
Day High 0.9385
Day Low 0.87
Previous Close
12/04/2017 0.87
52-Week High
12/12/2016 1.49
52-Week Low
05/10/2017 0.63

Price Performance (Last 52 Weeks)
12/04/2017 -25.32%

Volume 613,853
Volume (10 day Average) 220,572
Volume (90 day Average) 160,336

last grab B/A ..

ETRF 0.92 1,000 13:18
CDEL 0.9118 1,000 13:18
CSTI 0.911 1,000 12:58
NITE 0.91 55,930 13:05
LAFC 0.88 1,000 10:34
PUMA 0.651 1,000 08:10
VERT 0.65 1,000 12/04
CANT 0.65 1,000 08:30
STXG 0.60 1,000 10/05
VNDM 0.55 1,000 12/04
MAXM 0.0001 10,000 07:35

CDEL 0.93 11,384 13:18
NITE 0.93 3,000 13:09
CANT 0.94 1,000 09:53
CSTI 0.94 1,000 10:30
LAFC 0.95 2,000 10:58
ETRF 0.98 4,000 12:56
PUMA 1.00 200 09:30
VERT 1.00 100 12/04
VNDM 1.20 100 12/04
STXG 2.00 100 10/05
MAXM 8.00 100 07:35

====================================

12.6.2017 ..

20171206|IPIX|3852 25 |0|1098202|O
6425 t trades (pre mkt) bypass daily reg sho %s

trades .. mirrored *trades* are pretty telling imo and again the *volume* drop off (compared to first half of the day) in the afternoon ..

15:59:46 1.04 4 OTO .. note that sizes below 100 only register for *volume*
15:59:45 1.04 1000 OTO
15:59:39 1.035 100 OTO
15:59:34 1.04 1500 OTO
15:59:02 1.04 200 OTO
15:58:59 1.035 100 OTO
15:58:28 1.03 2000 OTO
15:56:18 1.03 3900 OTO
15:56:13 1.03 100 OTO
15:53:01 1.03 4900 OTO
15:52:53 1.03 100 OTO
15:52:40 1.03 2000 OTO
15:52:33 1.03 600 OTO
15:51:14 1.04 400 OTO
15:51:03 1.03 400 OTO
15:50:33 1.03 500 OTO
15:49:45 1.04 200 OTO
15:49:19 1.03 80 OTO
15:49:19 1.03 300 OTO
15:49:19 1.03 3620 OTO
15:48:46 1.03 80 OTO
15:48:30 1.03 400 OTO
15:46:51 1.04 220 OTO
15:46:11 1.03 100 OTO
15:45:37 1.04 1403 OTO
15:45:23 1.04 100 OTO
15:45:17 1.04 800 OTO
15:44:55 1.039 5000 OTO
15:44:52 1.04 100 OTO
15:44:18 1.03 2000 OTO
15:42:44 1.04 100 OTO
15:42:36 1.04 700 OTO
15:42:32 1.04 100 OTO
15:42:22 1.04 100 OTO
15:41:16 1.04 5000 OTO
15:41:13 1.04 2400 OTO
15:41:10 1.04 100 OTO
15:40:08 1.03 557 OTO
15:40:08 1.03 1443 OTO
15:38:36 1.04 4900 OTO
15:38:33 1.035 100 OTO
15:38:25 1.04 300 OTO
15:37:43 1.03 709 OTO
15:37:43 1.03 4291 OTO
15:37:38 1.035 100 OTO
15:36:44 1.04 1000 OTO
15:36:44 1.04 1000 OTO
15:35:30 1.04 1000 OTO
15:34:07 1.03 300 OTO
15:33:07 1.03 500 OTO
15:30:26 1.03 4000 OTO
15:27:11 1.03 3000 OTO
15:26:24 1.03 500 OTO
15:25:50 1.03 400 OTO
15:25:29 1.03 500 OTO
15:25:20 1.03 100 OTO
15:21:24 1.03 100 OTO
15:17:24 1.02 5830 OTO
15:17:22 1.02 500 OTO
15:16:52 1.02 600 OTO
15:16:44 1.02 500 OTO
15:12:48 1.04 4085 OTO
15:12:42 1.04 150 OTO
15:12:39 1.04 665 OTO
15:12:39 1.02 100 OTO
15:12:22 1.03 100 OTO
15:08:11 1.03 975 OTO
15:03:22 1.02 500 OTO
15:03:03 1.02 500 OTO
15:02:30 1.03 230 OTO
15:00:04 1.04 4900 OTO
14:59:53 1.03 100 OTO
14:53:04 1.04 1650 OTO
14:52:53 1.04 100 OTO
14:52:52 1.04 100 OTO
14:50:49 1.04 100 OTO
14:50:48 1.04 480 OTO
14:50:36 1.04 100 OTO
14:50:27 1.035 100 OTO
14:48:15 1.03 300 OTO
14:47:29 1.04 930 OTO
14:47:29 1.0399 4470 OTO
14:47:29 1.0399 930 OTO
14:47:23 1.04 1000 OTO
14:47:22 1.0399 1000 OTO
14:47:19 1.04 1000 OTO
14:47:18 1.0399 1000 OTO
14:47:14 1.04 1000 OTO
14:47:13 1.04 800 OTO
14:47:13 1.035 1000 OTO
14:47:12 1.035 800 OTO
14:47:08 1.04 400 OTO
14:47:07 1.03 50 OTO
14:47:07 1.035 400 OTO
14:47:07 1.04 400 OTO
14:47:06 1.035 400 OTO
14:46:41 1.03 100 OTO
14:46:11 1.03 450 OTO
14:46:11 1.03 1000 OTO
14:46:11 1.03 550 OTO
14:45:08 1.03 1900 OTO
14:44:59 1.025 100 OTO
14:43:47 1.02 430 OTO
14:41:15 1.025 1000 OTO
14:38:48 1.02 1900 OTO
14:38:38 1.03 100 OTO
14:36:38 1.02 2456 OTO
14:35:36 1.04 100 OTO
14:35:35 1.03 22520 OTO
14:35:27 1.06 1000 OTO
14:35:25 1.04 100 OTO
14:35:21 1.06 570 OTO
14:35:21 1.06 1000 OTO
14:35:20 1.06 1230 OTO
14:35:20 1.05 100 OTO
14:34:10 1.06 5000 OTO
14:32:33 1.05 100 OTO
14:31:04 1.05 1645 OTO
14:30:41 1.05 2750 OTO
14:30:35 1.04 5380 OTO
14:30:33 1.04 1000 OTO
14:29:00 1.03 3000 OTO
14:29:00 1.03 1000 OTO
14:29:00 1.032 4000 OTO
14:26:04 1.03 6000 OTO
14:25:50 1.03 1000 OTO
14:25:50 1.03 500 OTO
14:23:25 1.03 2000 OTO
14:22:18 1.02 2000 OTO
14:20:49 1.049 1000 OTO
14:20:28 1.05 600 OTO
14:18:04 1.04 2000 OTO
14:17:49 1.04 1000 OTO
14:17:42 1.05 1250 OTO
14:17:11 1.05 2000 OTO
14:17:02 1.06 1000 OTO
14:16:53 1.07 880 OTO
14:16:43 1.07 1020 OTO
14:16:18 1.066 100 OTO
14:16:14 1.06 37 OTO
14:15:49 1.06 5000 OTO
14:15:25 1.06 2000 OTO
14:15:03 1.07 3000 OTO
14:15:02 1.07 7500 OTO
14:12:12 1.075 4500 OTO
14:11:02 1.08 4763 OTO
14:10:54 1.09 100 OTO
14:10:49 1.09 100 OTO
14:08:53 1.09 100 OTO
14:08:25 1.09 100 OTO
14:02:05 1.09 2000 OTO
14:01:21 1.10 170 OTO
13:58:53 1.10 5355 OTO
13:58:25 1.10 2000 OTO
13:58:23 1.11 100 OTO
13:58:02 1.11 1000 OTO
13:54:53 1.11 4300 OTO
13:54:07 1.11 2000 OTO
13:48:45 1.11 1900 OTO
13:48:37 1.115 100 OTO
13:43:12 1.12 1000 OTO
13:36:57 1.12 1500 OTO
13:31:20 1.119 3000 OTO
13:31:01 1.11 1900 OTO
13:30:53 1.115 100 OTO
13:30:28 1.115 2000 OTO
13:24:08 1.12 470 OTO
13:22:30 1.12 250 OTO
13:22:21 1.10 200 OTO
13:22:09 1.12 509 OTO
13:22:04 1.12 509 OTO
13:22:02 1.12 5150 OTO
13:22:01 1.11 1500 OTO
13:21:53 1.10 9000 OTO
13:19:31 1.10 100 OTO
13:19:28 1.10 1000 OTO
13:19:22 1.10 100 OTO
13:19:01 1.10 4845 OTO
13:19:01 1.10 700 OTO
13:15:12 1.10 300 OTO
13:08:53 1.10 155 OTO
13:07:13 1.095 45 OTO
13:07:10 1.10 100 OTO
13:07:09 1.10 711 OTO
13:07:08 1.10 100 OTO
13:07:01 1.09 2000 OTO
13:06:58 1.10 700 OTO
13:06:37 1.10 189 OTO
13:05:37 1.08 200 OTO
13:04:40 1.10 100 OTO
13:04:39 1.09 1800 OTO
13:04:39 1.09 100 OTO
13:04:39 1.09 100 OTO
13:01:20 1.09 972 OTO
13:00:17 1.10 350 OTO
13:00:08 1.09 100 OTO
12:58:23 1.08 900 OTO
12:58:15 1.08 2000 OTO
12:58:14 1.09 100 OTO
12:55:51 1.10 100 OTO
12:52:52 1.075 100 OTO
12:52:52 1.08 100 OTO
12:52:44 1.08 137 OTO
12:52:44 1.075 137 OTO
12:51:52 1.08 300 OTO
12:51:52 1.08 100 OTO
12:51:51 1.08 100 OTO
12:51:34 1.07 2000 OTO
12:51:02 1.08 763 OTO
12:50:31 1.08 2000 OTO
12:49:48 1.08 2000 OTO
12:49:43 1.07 2000 OTO
12:47:44 1.06 2000 OTO
12:47:39 1.05 1000 OTO
12:47:37 1.05 100 OTO
12:47:33 1.05 700 OTO
12:47:32 1.05 100 OTO
12:47:28 1.05 200 OTO
12:47:12 1.05 100 OTO
12:46:54 1.07 100 OTO
12:46:52 1.08 100 OTO
12:46:51 1.07 100 OTO
12:46:50 1.07 100 OTO
12:46:47 1.07 1000 OTO
12:46:38 1.08 500 OTO
12:46:30 1.095 500 OTO
12:46:19 1.083 1000 OTO
12:46:17 1.08 3000 OTO
12:46:00 1.09 1000 OTO
12:45:57 1.09 8805 OTO
12:45:40 1.10 500 OTO
12:45:20 1.10 4900 OTO
12:44:43 1.10 100 OTO
12:44:26 1.10 2700 OTO
12:44:12 1.10 5200 OTO
12:44:12 1.10 2300 OTO
12:44:08 1.11 500 OTO
12:43:50 1.10 1700 OTO
12:43:49 1.10 200 OTO
12:43:47 1.10 1400 OTO
12:43:44 1.10 1300 OTO
12:43:32 1.10 100 OTO
12:43:15 1.11 200 OTO
12:43:10 1.11 100 OTO
12:42:11 1.13 400 OTO
12:42:08 1.12 100 OTO
12:41:58 1.115 500 OTO
12:41:50 1.11 2400 OTO
12:41:23 1.12 100 OTO
12:40:28 1.13 800 OTO
12:40:18 1.12 100 OTO
12:40:09 1.115 100 OTO
12:39:46 1.111 800 OTO
12:39:44 1.12 200 OTO
12:39:21 1.121 900 OTO
12:38:57 1.124 100 OTO
12:38:45 1.121 1000 OTO
12:38:34 1.13 2500 OTO
12:37:01 1.15 150 OTO
12:36:54 1.14 100 OTO
12:36:07 1.15 200 OTO
12:34:07 1.15 30 OTO
12:34:01 1.15 100 OTO
12:34:01 1.15 100 OTO
12:34:00 1.15 100 OTO
12:34:00 1.15 100 OTO
12:33:30 1.16 200 OTO
12:33:28 1.15 1000 OTO
12:31:58 1.15 900 OTO
12:31:53 1.16 462 OTO
12:31:45 1.158 100 OTO
12:31:38 1.17 5979 OTO
12:31:34 1.17 1000 OTO
12:31:33 1.16 1200 OTO
12:31:31 1.15 1721 OTO
12:31:15 1.145 100 OTO
12:28:24 1.13 600 OTO
12:27:30 1.15 16 OTO
12:27:30 1.15 16 OTO
12:27:24 1.15 1500 OTO
12:27:24 1.15 1500 OTO
12:26:50 1.15 500 OTO
12:26:50 1.1499 500 OTO
12:24:02 1.15 7763 OTO
12:23:30 1.159 1000 OTO
12:23:00 1.15 500 OTO
12:22:53 1.17 322 OTO
12:22:48 1.17 500 OTO
12:22:43 1.16 1578 OTO
12:21:26 1.16 5000 OTO
12:21:00 1.155 100 OTO
12:20:46 1.15 1500 OTO
12:20:45 1.15 3237 OTO
12:18:37 1.15 3948 OTO
12:17:58 1.15 265 OTO
12:16:58 1.15 10000 OTO
12:16:58 1.15 26534 OTO
12:16:57 1.15 100 OTO
12:16:44 1.15 19116 OTO
12:16:30 1.16 2547 OTO
12:16:10 1.17 500 OTO
12:16:10 1.17 2500 OTO
12:16:06 1.17 5000 OTO
12:16:06 1.17 5000 OTO
12:16:00 1.16 1000 OTO
12:15:55 1.16 1000 OTO
12:15:47 1.16 1000 OTO
12:15:35 1.16 1000 OTO
12:15:13 1.15 4600 OTO
12:15:13 1.15 300 OTO
12:15:09 1.15 100 OTO
12:14:44 1.15 1000 OTO
12:14:41 1.15 2236 OTO
12:14:24 1.155 100 OTO
12:14:03 1.15 1315 OTO
12:13:47 1.155 100 OTO
12:13:39 1.16 3492 OTO
12:13:30 1.16 100 OTO
12:13:27 1.16 100 OTO
12:13:24 1.16 108 OTO
12:13:24 1.16 300 OTO
12:13:10 1.159 1000 OTO
12:13:09 1.156 100 OTO
12:11:57 1.16 3000 OTO
12:11:44 1.16 900 OTO
12:11:36 1.16 300 OTO
12:11:19 1.156 100 OTO
12:11:01 1.16 692 OTO
12:11:01 1.16 180 OTO
12:10:52 1.16 3320 OTO
12:10:45 1.15 1000 OTO
12:10:40 1.16 1829 OTO
12:10:33 1.15 1000 OTO
12:10:30 1.15 1000 OTO
12:10:09 1.15 100 OTO
12:10:01 1.15 1000 OTO
12:08:15 1.14 1000 OTO
12:08:08 1.14 1000 OTO
12:08:01 1.14 100 OTO
12:06:31 1.12 425 OTO
12:05:04 1.14 2935 OTO
12:04:59 1.13 100 OTO
12:04:35 1.14 1000 OTO
12:03:07 1.14 407 OTO
12:03:03 1.14 2300 OTO
12:03:01 1.13 700 OTO
12:03:00 1.125 700 OTO
12:02:58 1.125 100 OTO
12:02:58 1.13 100 OTO
12:02:54 1.13 1493 OTO
12:02:52 1.12 3000 OTO
12:02:26 1.129 1000 OTO
12:02:25 1.12 100 OTO
12:01:32 1.13 1000 OTO
12:01:26 1.13 4000 OTO
12:01:26 1.13 1800 OTO
12:01:23 1.13 100 OTO
12:01:22 1.13 1007 OTO
12:01:20 1.13 1093 OTO
12:00:35 1.13 400 OTO
12:00:35 1.125 100 OTO
12:00:34 1.13 300 OTO
12:00:34 1.129 300 OTO
12:00:33 1.13 3693 OTO
12:00:33 1.13 907 OTO
12:00:33 1.13 500 OTO
12:00:02 1.12 1000 OTO
11:59:11 1.12 450 OTO
11:58:45 1.12 1300 OTO
11:58:45 1.12 1700 OTO
11:58:29 1.12 100 OTO
11:58:28 1.11 400 OTO
11:58:24 1.12 2100 OTO
11:58:23 1.12 2500 OTO
11:58:07 1.12 500 OTO
11:58:03 1.115 500 OTO
11:56:47 1.12 1500 OTO
11:56:43 1.12 400 OTO
11:56:41 1.11 1000 OTO
11:56:39 1.11 100 OTO
11:55:19 1.11 2500 OTO
11:55:14 1.1099 3100 OTO
11:55:14 1.11 3100 OTO
11:55:06 1.10 100 OTO
11:54:40 1.10 1000 OTO
11:54:13 1.11 1900 OTO
11:54:10 1.105 100 OTO
11:53:45 1.10 5000 OTO
11:52:28 1.12 900 OTO
11:52:28 1.11 100 OTO
11:51:54 1.12 8900 OTO
11:51:50 1.11 100 OTO
11:51:47 1.11 2900 OTO
11:51:29 1.105 100 OTO
11:49:28 1.10 100 OTO
11:49:20 1.099 1000 OTO
11:49:06 1.095 100 OTO
11:48:43 1.10 214 OTO
11:48:40 1.10 100 OTO
11:48:37 1.10 1056 OTO
11:48:24 1.10 4181 OTO
11:48:19 1.10 819 OTO
11:47:46 1.10 1700 OTO
11:46:41 1.10 4363 OTO
11:46:27 1.10 1900 OTO
11:46:19 1.09 11120 OTO
11:44:55 1.09 3000 OTO
11:44:27 1.10 4081 OTO
11:44:18 1.10 500 OTO
11:44:17 1.10 1370 OTO
11:44:10 1.10 2000 OTO
11:44:02 1.095 100 OTO
11:44:01 1.10 100 OTO
11:42:43 1.09 75 OTO
11:42:29 1.09 1000 OTO
11:42:23 1.09 2528 OTO
11:42:15 1.09 472 OTO
11:39:08 1.07 2295 OTO
11:39:08 1.09 2295 OTO
11:39:02 1.09 5000 OTO
11:39:02 1.07 100 OTO
11:39:02 1.08 100 OTO
11:38:44 1.07 100 OTO
11:38:44 1.08 100 OTO
11:37:35 1.08 2909 OTO
11:37:29 1.08 2000 OTO
11:37:19 1.085 100 OTO
11:37:18 1.089 5000 OTO
11:37:15 1.085 100 OTO
11:35:54 1.09 700 OTO
11:35:43 1.09 800 OTO
11:35:31 1.09 125 OTO
11:35:30 1.09 2000 OTO
11:35:30 1.08 275 OTO
11:35:15 1.08 4800 OTO
11:35:15 1.08 5000 OTO
11:35:14 1.08 100 OTO
11:34:48 1.076 100 OTO
11:32:22 1.08 925 OTO
11:31:04 1.0699 5575 OTO
11:31:04 1.07 5575 OTO
11:30:56 1.07 425 OTO
11:28:08 1.06 150 OTO
11:27:58 1.07 10000 OTO
11:27:51 1.0599 100 OTO
11:27:30 1.06 1728 OTO
11:27:25 1.04 2920 OTO
11:27:20 1.06 1970 OTO
11:27:05 1.05 100 OTO
11:26:22 1.055 500 OTO
11:26:22 1.05 500 OTO
11:25:03 1.06 1000 OTO
11:25:01 1.06 1000 OTO
11:25:01 1.06 100 OTO
11:24:51 1.06 172 OTO
11:24:24 1.08 9900 OTO
11:24:23 1.07 100 OTO
11:21:46 1.07 1000 OTO
11:20:01 1.07 1500 OTO
11:20:00 1.07 50 OTO
11:19:57 1.07 200 OTO
11:19:47 1.07 4000 OTO
11:19:15 1.07 1000 OTO
11:16:34 1.07 4146 OTO
11:15:52 1.08 70 OTO
11:15:52 1.079 70 OTO
11:15:17 1.07 3250 OTO
11:15:02 1.07 1750 OTO
11:14:33 1.07 100 OTO
11:14:33 1.07 800 OTO
11:14:07 1.074 100 OTO
11:13:57 1.065 100 OTO
11:13:23 1.07 650 OTO
11:13:03 1.06 2500 OTO
11:12:05 1.07 100 OTO
11:11:04 1.07 146 OTO
11:10:56 1.07 500 OTO
11:10:01 1.07 200 OTO
11:09:16 1.06 100 OTO
11:09:08 1.06 100 OTO
11:09:07 1.06 128 OTO
11:08:52 1.06 500 OTO
11:08:50 1.05 10000 OTO
11:08:48 1.055 3000 OTO
11:08:13 1.05 2700 OTO
11:07:45 1.04 5000 OTO
11:07:34 1.05 411 OTO
11:07:32 1.05 789 OTO
11:07:30 1.05 100 OTO
11:07:29 1.05 2000 OTO
11:07:27 1.05 311 OTO
11:07:16 1.05 789 OTO
11:07:11 1.05 900 OTO
11:07:11 1.05 2700 OTO
11:07:10 1.05 100 OTO
11:05:40 1.04 10000 OTO
11:05:23 1.05 9900 OTO
11:04:40 1.049 2800 OTO
11:04:19 1.04 100 OTO
11:04:14 1.04 200 OTO
11:04:08 1.04 100 OTO
11:04:04 1.035 100 OTO
11:04:02 1.04 140 OTO
11:03:53 1.03 100 OTO
11:03:36 1.036 100 OTO
11:03:10 1.04 1400 OTO
11:02:57 1.036 100 OTO
11:02:34 1.04 10 OTO
11:02:34 1.04 1500 OTO
11:02:25 1.035 100 OTO
11:01:44 1.03 10000 OTO
11:00:31 1.03 650 OTO
11:00:28 1.03 400 OTO
11:00:24 1.04 2900 OTO
11:00:23 1.035 100 OTO
11:00:23 1.03 800 OTO
10:59:51 1.03 800 OTO
10:59:37 1.03 200 OTO
10:59:37 1.03 100 OTO
10:59:00 1.021 2000 OTO
10:57:21 1.02 6000 OTO
10:56:52 1.03 1000 OTO
10:55:24 1.02 100 OTO
10:52:56 1.02 500 OTO
10:51:41 1.02 300 OTO
10:51:33 1.02 500 OTO
10:51:24 1.02 1000 OTO
10:51:05 1.03 26000 OTO
10:51:02 1.02 618 OTO
10:50:59 1.02 345 OTO
10:50:53 1.02 155 OTO
10:50:53 1.019 155 OTO
10:50:52 1.015 1000 OTO
10:50:48 1.01 500 OTO
10:50:17 1.01 3000 OTO
10:49:40 1.02 700 OTO
10:48:40 1.02 882 OTO
10:48:40 1.02 300 OTO
10:47:24 1.03 4000 OTO
10:47:24 1.03 4000 OTO
10:46:01 1.02 100 OTO
10:45:59 1.02 718 OTO
10:44:30 1.01 405 OTO
10:44:26 1.015 100 OTO
10:44:08 1.02 2500 OTO
10:44:03 1.02 10000 OTO
10:43:51 1.01 100 OTO
10:43:00 1.02 250 OTO
10:42:57 1.02 2620 OTO
10:42:41 1.02 1900 OTO
10:42:40 1.02 4000 OTO
10:42:40 1.02 780 OTO
10:42:25 1.01 100 OTO
10:42:21 1.005 100 OTO
10:42:20 1.01 100 OTO
10:41:59 1.01 982 OTO
10:41:47 1.01 3125 OTO
10:41:16 1.01 400 OTO
10:41:09 1.01 1500 OTO
10:40:44 1.006 100 OTO
10:40:01 1.01 6775 OTO
10:39:42 1.01 1150 OTO
10:39:42 1.005 100 OTO
10:39:16 1.00 3000 OTO
10:39:03 1.00 2200 OTO
10:38:30 1.01 2500 OTO
10:37:54 1.01 368 OTO
10:37:54 1.00 2300 OTO
10:37:50 1.005 100 OTO
10:37:34 1.005 100 OTO
10:34:28 1.00 100 OTO
10:34:14 1.00 100 OTO
10:30:41 1.00 25 OTO
10:30:37 1.005 100 OTO
10:30:20 1.00 2000 OTO
10:29:42 1.00 1450 OTO
10:29:10 1.00 100 OTO
10:25:12 1.00 7700 OTO
10:24:25 1.00 2000 OTO
10:23:54 1.00 5000 OTO
10:23:30 1.00 100 OTO
10:23:22 1.00 100 OTO
10:23:12 1.00 600 OTO
10:23:08 1.00 1400 OTO
10:23:08 0.99 2000 OTO
10:22:42 1.00 100 OTO
10:21:55 1.00 100 OTO
10:21:55 1.00 100 OTO
10:21:50 1.00 1000 OTO
10:21:49 1.00 400 OTO
10:21:43 1.00 1700 OTO
10:21:23 1.01 550 OTO
10:21:07 1.00 100 OTO
10:21:04 1.00 1500 OTO
10:20:42 1.00 400 OTO
10:20:33 1.00 100 OTO
10:20:23 1.00 100 OTO
10:18:07 1.01 2000 OTO
10:17:21 1.00 500 OTO
10:17:08 1.005 1500 OTO
10:17:08 1.005 500 OTO
10:16:18 1.01 1225 OTO
10:16:01 1.00 100 OTO
10:15:51 1.00 400 OTO
10:14:25 1.00 500 OTO
10:13:36 1.00 100 OTO
10:13:22 1.00 1991 OTO
10:11:03 1.00 1500 OTO
10:09:29 1.01 700 OTO
10:09:29 1.01 275 OTO
10:09:22 1.01 100 OTO
10:08:59 1.0001 700 OTO
10:07:47 1.02 10000 OTO
10:07:38 1.02 1000 OTO
10:07:23 1.01 500 OTO
10:07:14 1.01 500 OTO
10:07:10 1.01 1100 OTO
10:06:59 1.00 1700 OTO
10:06:56 1.00 1000 OTO
10:05:42 1.00 100 OTO
10:05:06 1.00 10365 OTO
10:04:55 1.01 500 OTO
10:03:58 1.01 1000 OTO
10:03:38 1.019 2000 OTO
10:03:16 1.02 2000 OTO
10:03:11 1.02 2500 OTO
10:03:11 1.02 1500 OTO
10:02:23 1.02 2251 OTO
10:02:08 1.01 5000 OTO
10:01:33 1.02 2200 OTO
10:01:24 1.01 100 OTO
10:01:17 1.01 500 OTO
10:01:11 1.01 7500 OTO
10:00:56 1.01 1500 OTO
10:00:53 1.01 2500 OTO
10:00:46 1.01 500 OTO
10:00:46 1.0099 500 OTO
10:00:45 1.01 500 OTO
10:00:43 1.00 85 OTO
10:00:39 1.00 200 OTO
10:00:30 1.00 100 OTO
10:00:25 1.00 450 OTO
09:59:32 1.00 2915 OTO
09:59:32 0.997 85 OTO
09:59:31 0.997 4000 OTO
09:59:10 0.995 1000 OTO
09:58:56 1.00 4500 OTO
09:58:54 1.00 5000 OTO
09:58:09 0.99 885 OTO
09:57:58 0.99 718 OTO
09:57:51 0.997 915 OTO
09:57:51 0.9935 915 OTO
09:57:51 0.9935 85 OTO
09:57:43 0.99 1500 OTO
09:57:38 0.985 4600 OTO
09:57:38 0.9849 4600 OTO
09:57:29 0.985 1000 OTO
09:57:29 0.9849 1000 OTO
09:57:20 0.985 1500 OTO
09:57:20 0.9847 100 OTO
09:57:20 0.9849 1500 OTO
09:55:35 0.9849 91 OTO
09:53:44 0.985 115 OTO
09:53:22 0.97 500 OTO
09:53:20 0.979 100 OTO
09:52:37 0.985 1000 OTO
09:50:50 0.9849 5000 OTO
09:49:12 0.985 570 OTO
09:49:09 0.97 1000 OTO
09:49:08 0.97 1000 OTO
09:49:08 0.97 1000 OTO
09:47:28 0.9775 300 OTO
09:45:30 0.99 5737 OTO
09:45:05 0.97 1000 OTO
09:45:05 0.97 1000 OTO
09:45:03 0.975 3000 OTO
09:44:44 0.97 2580 OTO
09:44:44 0.972 2580 OTO
09:42:51 0.96 2000 OTO
09:42:51 0.96 1000 OTO
09:42:50 0.99 2000 OTO
09:41:08 0.995 1000 OTO
09:40:23 0.995 1000 OTO
09:40:23 0.99 2500 OTO
09:40:22 0.98 2000 OTO
09:40:06 0.98 3000 OTO
09:40:06 0.99 3000 OTO
09:39:59 0.9875 1500 OTO
09:39:52 0.98 3000 OTO
09:39:52 0.98 4000 OTO
09:39:46 0.9799 1000 OTO
09:39:42 0.975 2500 OTO
09:39:14 0.96 1000 OTO
09:39:03 0.96 100 OTO
09:38:39 0.953 700 OTO
09:38:17 0.96 1000 OTO
09:38:17 0.96 1167 OTO
09:38:15 0.96 1000 OTO
09:37:38 0.953 1500 OTO
09:35:31 0.95 1000 OTO
09:35:18 0.925 4000 OTO
09:35:18 0.95 1000 OTO
09:34:57 0.935 1000 OTO
09:34:35 0.95 1000 OTO
09:33:12 0.95 500 OTO
09:30:57 0.95 500 OTO
09:30:57 0.95 600 OTO
09:30:40 0.96 1000 OTO
09:30:29 0.96 1000 OTO
09:30:26 0.96 3400 OTO
09:30:26 0.96 947 OTO
09:30:17 0.95 1000 OTO
09:30:11 0.9675 1000 OTO
09:30:06 0.95 2000 OTO
09:30:01 0.985 1000 OTO
09:30:00 0.955 53 OTO

09:29:12 0.97 2500 OTO .. t trade
09:29:04 0.97 1000 OTO .. t trade
09:29:04 0.95 425 OTO .. t trade
09:27:56 0.96 2500 OTO .. t trade

Detailed Quote:IPIX
INNOVATION PHARMACEUTICALS INC
1.04Up 0.11 (11.83 %)AS OF 3:59:45PM ET 12/06/2017

Last Trade 1.04
Trade Time 3:59:45pm ET

Change 0.11
% Change 11.83%

Bid 1.03
Bid Size 1200

Ask 1.04
Ask Size 300

Open 0.985
Day High 1.17
Day Low 0.925
Previous Close
12/05/2017 0.93
52-Week High
12/12/2016 1.49
52-Week Low
05/10/2017 0.63

Price Performance (Last 52 Weeks)
12/05/2017 -21.52%

Volume 1,104,627
Volume (10 day Average) 265,963
Volume (90 day Average) 165,381

last grab B/A ..

NITE 1.03 6,100 15:59
CDEL 1.03 2,800 15:59
CANT 1.03 100 15:24
PUMA 1.02 100 12/06
CSTI 1.02 100 15:59
LAFC 1.01 2,500 14:13
ETRF 0.95 10,500 15:37
VERT 0.95 1,000 12/06
STXG 0.60 1,000 10/05
VNDM 0.55 1,000 12/06
MAXM U 0 15:54

NITE 1.04 1,500 15:59
CDEL 1.05 900 15:59
ETRF 1.07 100 15:26
CANT 1.09 100 14:30
MAXM 1.09 100 14:30
CSTI 1.09 100 15:59
PUMA 1.14 100 12/06
VERT 1.20 100 12/06
VNDM 1.20 100 12/06
STXG 2.00 100 10/05
LAFC 2.00 100 14:30

=================================

12.7.2017 ..

20171207|IPIX|2259 49 |0|541836|O
19602 t trades (pre mkt) bypass daily reg sho %s

imo pre mkt t trade (first) signal for 1M in *volume* .. NR didn't get it
and what had to be marked for the day *remained* significantly *above* imo NRs' stress point of plus 30%

my last note of the day .. NR made the bid the UC ask

trades

15:59:58 1.04 4403 OTO
15:59:50 1.05 100 OTO
15:59:42 1.04 2097 OTO
15:59:39 1.04 500 OTO
15:55:45 1.04 1000 OTO
15:55:21 1.04 500 OTO
15:55:05 1.06 100 OTO
15:54:35 1.06 835 OTO
15:54:34 1.05 586 OTO
15:54:32 1.045 100 OTO
15:54:23 1.04 1500 OTO
15:53:44 1.05 1900 OTO
15:53:20 1.05 400 OTO
15:52:40 1.05 500 OTO
15:52:29 1.05 500 OTO
15:52:29 1.045 500 OTO
15:52:29 1.045 100 OTO
15:51:18 1.04 1000 OTO
15:48:47 1.03 2000 OTO
15:48:44 1.04 1176 OTO
15:48:38 1.04 6624 OTO
15:48:37 1.04 2200 OTO
15:48:37 1.04 5000 OTO
15:47:53 1.05 700 OTO
15:44:21 1.05 3300 OTO
15:44:18 1.05 1500 OTO
15:43:40 1.05 500 OTO
15:41:10 1.05 1500 OTO
15:41:08 1.07 100 OTO
15:40:12 1.05 1200 OTO
15:40:09 1.05 300 OTO
15:38:50 1.05 100 OTO
15:38:40 1.05 100 OTO
15:37:55 1.07 300 OTO
15:37:04 1.06 2527 OTO
15:37:01 1.06 100 OTO
15:36:38 1.055 100 OTO
15:35:17 1.05 100 OTO
15:34:31 1.05 500 OTO
15:30:50 1.05 2000 OTO
15:26:31 1.05 2514 OTO
15:26:27 1.05 386 OTO
15:26:07 1.055 100 OTO
15:25:49 1.05 5000 OTO
15:25:21 1.05 1300 OTO
15:24:21 1.05 1500 OTO
15:22:02 1.05 2000 OTO
15:20:09 1.05 2000 OTO
15:19:07 1.05 2200 OTO
15:18:35 1.06 684 OTO
15:18:35 1.05 684 OTO
15:16:13 1.05 2300 OTO
15:16:12 1.05 700 OTO
15:15:24 1.06 3000 OTO
15:12:48 1.07 2000 OTO
15:05:33 1.05 300 OTO
14:52:32 1.05 2329 OTO
14:52:08 1.07 571 OTO
14:51:44 1.07 500 OTO
14:49:09 1.08 2909 OTO
14:48:08 1.075 100 OTO
14:46:33 1.07 1767 OTO
14:46:25 1.07 6433 OTO
14:46:25 1.07 500 OTO
14:46:25 1.07 1300 OTO
14:45:42 1.07 1000 OTO
14:45:42 1.07 500 OTO
14:45:18 1.07 1000 OTO
14:45:18 1.07 500 OTO
14:41:53 1.07 500 OTO
14:41:53 1.07 500 OTO
14:37:14 1.07 500 OTO
14:36:16 1.07 1000 OTO
14:36:16 1.07 500 OTO
14:36:02 1.07 1000 OTO
14:36:02 1.07 500 OTO
14:31:33 1.08 100 OTO
14:31:28 1.08 100 OTO
14:31:12 1.08 100 OTO
14:31:12 1.08 100 OTO
14:31:12 1.08 100 OTO
14:31:09 1.08 100 OTO
14:31:09 1.08 100 OTO
14:31:09 1.08 100 OTO
14:31:07 1.08 100 OTO
14:31:03 1.08 2820 OTO
14:30:59 1.08 700 OTO
14:30:59 1.08 500 OTO
14:30:50 1.08 300 OTO
14:30:49 1.08 700 OTO
14:30:49 1.08 500 OTO
14:30:48 1.08 480 OTO
14:30:47 1.08 500 OTO
14:30:44 1.08 100 OTO
14:30:43 1.08 100 OTO
14:30:41 1.08 100 OTO
14:30:36 1.08 1400 OTO
14:30:36 1.08 67 OTO
14:30:36 1.08 1500 OTO
14:27:08 1.07 500 OTO
14:26:56 1.07 600 OTO
14:26:51 1.06 800 OTO
14:26:45 1.06 100 OTO
14:26:21 1.05 100 OTO
14:23:34 1.05 300 OTO
14:23:33 1.055 300 OTO
14:23:30 1.05 100 OTO
14:23:29 1.055 100 OTO
14:23:28 1.05 100 OTO
14:23:27 1.055 100 OTO
14:21:32 1.05 7400 OTO
14:21:29 1.05 100 OTO
14:21:26 1.055 100 OTO
14:17:16 1.06 1900 OTO
14:17:14 1.06 2100 OTO
14:17:12 1.06 100 OTO
14:16:56 1.06 1540 OTO
14:16:53 1.065 100 OTO
14:13:19 1.06 1000 OTO
14:13:19 1.06 1400 OTO
14:13:15 1.06 100 OTO
14:11:23 1.06 100 OTO
14:11:20 1.06 100 OTO
14:05:29 1.06 200 OTO
14:04:57 1.06 3500 OTO
14:03:54 1.06 200 OTO
14:03:36 1.06 100 OTO
14:01:24 1.06 500 OTO
14:01:16 1.06 500 OTO
14:00:23 1.06 188 OTO
13:58:27 1.06 500 OTO
13:56:32 1.07 100 OTO
13:56:29 1.08 3500 OTO
13:49:05 1.07 100 OTO
13:49:05 1.07 100 OTO
13:45:30 1.07 200 OTO
13:42:56 1.07 500 OTO
13:42:11 1.08 390 OTO
13:42:09 1.075 100 OTO
13:42:00 1.07 100 OTO
13:40:43 1.06 500 OTO
13:40:21 1.06 100 OTO
13:40:20 1.07 500 OTO
13:40:17 1.075 100 OTO
13:39:40 1.07 500 OTO
13:38:30 1.06 1400 OTO
13:38:16 1.08 150 OTO
13:38:16 1.07 100 OTO
13:37:26 1.08 150 OTO
13:37:26 1.07 100 OTO
13:36:57 1.08 50 OTO
13:36:47 1.07 100 OTO
13:36:38 1.065 100 OTO
13:34:52 1.06 1200 OTO
13:31:18 1.06 700 OTO
13:30:39 1.06 100 OTO
13:29:42 1.06 1400 OTO
13:29:36 1.08 3800 OTO
13:29:34 1.07 100 OTO
13:29:22 1.07 100 OTO
13:29:09 1.07 100 OTO
13:28:39 1.06 300 OTO
13:23:14 1.07 220 OTO
13:21:48 1.07 2100 OTO
13:21:44 1.07 900 OTO
13:16:19 1.07 100 OTO
13:14:23 1.07 500 OTO
13:12:48 1.06 500 OTO
13:12:34 1.06 500 OTO
13:10:37 1.06 1000 OTO
13:07:47 1.08 2820 OTO
13:07:47 1.07 100 OTO
13:07:47 1.07 1000 OTO
13:07:43 1.07 1000 OTO
13:07:41 1.07 100 OTO
13:07:40 1.07 100 OTO
13:07:37 1.07 100 OTO
13:07:33 1.07 1000 OTO
13:07:33 1.07 100 OTO
13:07:33 1.07 100 OTO
13:00:23 1.07 3900 OTO
13:00:09 1.07 100 OTO
12:57:45 1.06 500 OTO
12:56:33 1.07 400 OTO
12:56:29 1.06 300 OTO
12:56:29 1.06 200 OTO
12:56:12 1.065 100 OTO
12:51:51 1.05 9500 OTO
12:51:50 1.05 500 OTO
12:48:42 1.05 7000 OTO
12:48:39 1.06 1700 OTO
12:48:30 1.06 2000 OTO
12:42:41 1.06 400 OTO
12:42:41 1.06 300 OTO
12:42:30 1.06 500 OTO
12:42:14 1.06 123 OTO
12:39:21 1.06 500 OTO
12:38:47 1.06 500 OTO
12:36:31 1.065 1000 OTO
12:32:42 1.07 1255 OTO
12:32:39 1.06 300 OTO
12:32:37 1.065 100 OTO
12:28:12 1.07 1100 OTO
12:26:24 1.06 350 OTO
12:26:24 1.06 2400 OTO
12:26:17 1.06 250 OTO
12:25:21 1.06 1000 OTO
12:23:27 1.06 500 OTO
12:17:05 1.07 7000 OTO
12:17:01 1.065 100 OTO
12:13:15 1.08 10000 OTO
12:13:10 1.07 1000 OTO
12:13:04 1.07 1000 OTO
12:12:59 1.07 1000 OTO
12:12:57 1.07 1300 OTO
12:12:57 1.07 600 OTO
12:12:56 1.07 100 OTO
12:12:50 1.07 1700 OTO
12:12:33 1.07 100 OTO
12:12:29 1.07 4273 OTO
12:12:29 1.071 5000 OTO
12:11:49 1.07 3000 OTO
12:06:48 1.07 2500 OTO
12:06:48 1.07 2500 OTO
12:05:36 1.07 1500 OTO
12:05:36 1.071 1500 OTO
12:04:21 1.07 5000 OTO
12:03:36 1.08 1188 OTO
12:03:21 1.08 1000 OTO
12:03:21 1.08 940 OTO
12:03:18 1.08 100 OTO
12:03:18 1.08 100 OTO
12:03:18 1.08 100 OTO
12:03:18 1.08 100 OTO
12:03:18 1.08 100 OTO
12:03:17 1.08 100 OTO
12:03:17 1.08 100 OTO
12:03:08 1.08 2500 OTO
12:02:48 1.08 1600 OTO
12:02:40 1.08 1600 OTO
12:02:39 1.08 3100 OTO
12:02:29 1.08 2000 OTO
12:02:27 1.08 100 OTO
12:02:23 1.08 100 OTO
12:02:18 1.08 100 OTO
12:02:01 1.084 100 OTO
12:01:22 1.08 1405 OTO
11:59:42 1.08 2000 OTO
11:59:35 1.08 1500 OTO
11:57:38 1.08 500 OTO
11:56:35 1.09 2000 OTO
11:56:10 1.08 1500 OTO
11:53:52 1.09 3900 OTO
11:53:17 1.08 1000 OTO
11:53:01 1.08 1000 OTO
11:52:49 1.08 1895 OTO
11:51:56 1.08 1500 OTO
11:51:51 1.08 3000 OTO
11:50:58 1.08 100 OTO
11:50:07 1.07 2500 OTO
11:49:24 1.075 4000 OTO
11:42:55 1.08 100 OTO
11:42:37 1.08 100 OTO
11:41:52 1.08 100 OTO
11:41:29 1.08 100 OTO
11:40:11 1.09 316 OTO
11:39:29 1.09 3900 OTO
11:39:18 1.08 100 OTO
11:38:59 1.08 900 OTO
11:36:48 1.09 3900 OTO
11:36:41 1.08 100 OTO
11:35:07 1.09 1000 OTO
11:27:43 1.07 2700 OTO
11:27:33 1.08 100 OTO
11:24:41 1.08 2500 OTO
11:24:24 1.08 5000 OTO
11:24:15 1.08 2500 OTO
11:24:10 1.08 500 OTO
11:24:07 1.08 360 OTO
11:23:52 1.085 500 OTO
11:21:12 1.08 1000 OTO
11:16:24 1.08 100 OTO
11:16:21 1.08 100 OTO
11:13:45 1.08 100 OTO
11:13:27 1.08 100 OTO
11:13:00 1.10 113 OTO
11:12:03 1.08 100 OTO
11:11:57 1.08 100 OTO
11:10:53 1.08 350 OTO
11:07:04 1.08 100 OTO
11:06:46 1.08 100 OTO
11:06:30 1.08 100 OTO
11:05:15 1.10 900 OTO
11:05:05 1.10 500 OTO
11:04:56 1.09 100 OTO
11:04:25 1.08 100 OTO
11:04:10 1.08 100 OTO
11:03:57 1.08 100 OTO
11:03:47 1.08 100 OTO
11:02:57 1.08 100 OTO
10:59:07 1.08 1000 OTO
10:59:03 1.08 100 OTO
10:50:20 1.10 1216 OTO
10:50:20 1.10 1784 OTO
10:49:15 1.07 222 OTO
10:48:51 1.10 4998 OTO
10:48:51 1.10 902 OTO
10:48:51 1.10 2000 OTO
10:48:50 1.09 100 OTO
10:48:02 1.07 500 OTO
10:46:55 1.07 500 OTO
10:41:22 1.07 400 OTO
10:40:10 1.10 1900 OTO
10:40:05 1.085 100 OTO
10:39:01 1.10 1900 OTO
10:38:58 1.085 100 OTO
10:37:59 1.10 2000 OTO
10:37:19 1.10 272 OTO
10:35:54 1.10 1000 OTO
10:35:29 1.10 1980 OTO
10:34:22 1.10 500 OTO
10:34:16 1.10 500 OTO
10:33:24 1.10 500 OTO
10:33:08 1.11 1300 OTO
10:33:05 1.11 100 OTO
10:32:59 1.11 1000 OTO
10:32:35 1.11 100 OTO
10:32:31 1.10 500 OTO
10:32:20 1.10 500 OTO
10:31:07 1.11 1000 OTO
10:31:04 1.10 100 OTO
10:31:03 1.10 100 OTO
10:31:01 1.10 1500 OTO
10:30:53 1.10 3900 OTO
10:30:18 1.10 10000 OTO
10:30:09 1.08 100 OTO
10:28:02 1.07 500 OTO
10:27:52 1.07 500 OTO
10:26:56 1.07 1000 OTO
10:26:48 1.07 95 OTO
10:25:54 1.07 3000 OTO
10:24:39 1.07 30 OTO
10:21:46 1.08 7000 OTO
10:21:42 1.08 6900 OTO
10:21:38 1.075 100 OTO
10:21:14 1.08 900 OTO
10:21:05 1.075 100 OTO
10:20:06 1.07 400 OTO
10:19:12 1.08 700 OTO
10:19:00 1.08 1000 OTO
10:18:19 1.10 1000 OTO
10:18:18 1.105 1000 OTO
10:18:18 1.10 300 OTO
10:18:15 1.105 100 OTO
10:18:15 1.10 100 OTO
10:17:56 1.10 500 OTO
10:16:50 1.10 500 OTO
10:16:40 1.10 200 OTO
10:16:12 1.11 100 OTO
10:15:03 1.12 100 OTO
10:14:06 1.12 9000 OTO
10:12:53 1.12 1450 OTO
10:12:05 1.12 1000 OTO
10:11:38 1.119 2000 OTO
10:11:15 1.10 4300 OTO
10:11:04 1.11 2200 OTO
10:10:46 1.10 1500 OTO
10:08:15 1.10 3500 OTO
10:08:03 1.10 2500 OTO
10:07:39 1.10 4700 OTO
10:07:37 1.104 500 OTO
10:07:11 1.104 500 OTO
10:07:07 1.12 100 OTO
10:06:32 1.10 500 OTO
10:05:16 1.09 1000 OTO
10:05:15 1.10 100 OTO
10:05:11 1.10 100 OTO
10:05:00 1.099 1000 OTO
10:04:56 1.10 2900 OTO
10:04:52 1.095 100 OTO
10:04:13 1.10 100 OTO
10:04:11 1.10 100 OTO
10:04:07 1.10 1500 OTO
10:04:07 1.10 500 OTO
10:04:07 1.10 100 OTO
10:04:04 1.09 100 OTO
10:02:53 1.07 500 OTO
10:02:19 1.08 1000 OTO
10:02:05 1.08 796 OTO
10:02:02 1.08 1000 OTO
10:02:02 1.08 2000 OTO
10:02:00 1.08 3000 OTO
10:01:22 1.07 500 OTO
10:01:20 1.075 3000 OTO
10:00:16 1.08 1000 OTO
09:59:22 1.07 500 OTO
09:58:34 1.08 3000 OTO
09:57:58 1.07 1000 OTO
09:57:39 1.07 100 OTO
09:57:34 1.07 100 OTO
09:57:34 1.07 100 OTO
09:57:26 1.07 100 OTO
09:57:21 1.07 240 OTO
09:53:27 1.07 2500 OTO
09:53:07 1.07 1160 OTO
09:52:40 1.07 600 OTO
09:52:40 1.07 1000 OTO
09:52:38 1.07 100 OTO
09:52:35 1.05 4900 OTO
09:52:33 1.05 100 OTO
09:52:08 1.07 100 OTO
09:51:14 1.07 1000 OTO
09:48:31 1.05 1050 OTO
09:48:31 1.06 100 OTO
09:46:54 1.05 4000 OTO
09:45:31 1.05 3000 OTO
09:43:11 1.05 3000 OTO
09:43:06 1.07 2000 OTO
09:41:20 1.05 450 OTO
09:40:56 1.05 3030 OTO
09:37:15 1.05 2500 OTO
09:37:11 1.05 370 OTO
09:36:49 1.05 1000 OTO
09:36:45 1.06 1000 OTO
09:36:34 1.06 1000 OTO
09:36:16 1.06 100 OTO
09:36:13 1.10 3246 OTO
09:36:12 1.065 2000 OTO
09:36:11 1.07 210 OTO
09:36:11 1.07 1000 OTO
09:36:04 1.06 1044 OTO
09:35:43 1.065 1500 OTO
09:35:25 1.07 2000 OTO
09:34:48 1.10 5970 OTO
09:34:47 1.09 1500 OTO
09:34:44 1.08 1000 OTO
09:34:42 1.08 1300 OTO
09:34:39 1.07 1200 OTO
09:34:37 1.06 900 OTO
09:34:33 1.06 100 OTO
09:34:20 1.06 170 OTO
09:34:20 1.06 100 OTO
09:34:16 1.07 100 OTO
09:34:11 1.06 100 OTO
09:34:09 1.06 630 OTO
09:32:40 1.07 250 OTO
09:32:36 1.07 2000 OTO
09:32:11 1.05 1000 OTO
09:32:11 1.05 400 OTO
09:32:10 1.05 1000 OTO
09:32:07 1.04 77 OTO
09:31:45 1.05 100 OTO
09:31:34 1.04 900 OTO
09:31:25 1.035 100 OTO
09:30:55 1.04 2000 OTO
09:30:51 1.035 100 OTO
09:30:48 1.035 1000 OTO
09:30:23 1.04 500 OTO
09:30:23 1.04 9900 OTO
09:30:20 1.035 100 OTO
09:30:20 1.05 238 OTO
09:30:20 1.04 1326 OTO
09:30:19 1.06 100 OTO
09:30:05 1.07 250 OTO
09:30:02 1.07 5000 OTO
09:30:02 1.07 5000 OTO
09:30:00 1.07 762 OTO

09:29:05 1.06 8602 OTO .. t trade
09:28:15 1.04 1000 OTO .. t trade
08:56:02 1.01 10000 OTO .. t trade

Detailed Quote:IPIX .. so NR makes the bid the UC ask
INNOVATION PHARMACEUTICALS INC
1.04Up 0.00 (0.00 %)AS OF 3:59:58PM ET 12/07/2017

Last Trade 1.04
Trade Time 3:59:58pm ET

Change 0.00
% Change 0.00%

Bid 1.03
Bid Size 9000

Ask 1.04
Ask Size 100

Open 1.07
Day High 1.12
Day Low 1.03
Previous Close
12/06/2017 1.04
52-Week High
12/12/2016 1.49
52-Week Low
05/10/2017 0.63

Price Performance (Last 52 Weeks)
12/06/2017 -8.77%

Volume 561,438
Volume (10 day Average) 362,003
Volume (90 day Average) 176,463

last grab B/A ..

====================================

12.8.2017 ..

20171208|IPIX|1581 09 |0|354658|O

trades

15:56:34 1.02 4900 OTO
15:56:26 1.01 100 OTO
15:55:06 1.018 100 OTO
15:52:55 1.00 2 OTO
15:52:32 1.01 598 OTO
15:52:26 1.01 1500 OTO
15:51:33 1.02 1400 OTO
15:50:59 1.01 100 OTO
15:50:29 1.01 1500 OTO
15:50:10 1.01 1000 OTO
15:46:37 1.01 460 OTO
15:46:34 1.01 2000 OTO
15:45:25 1.01 500 OTO
15:41:00 1.02 4925 OTO
15:40:57 1.01 75 OTO
15:40:56 1.01 125 OTO
15:40:46 1.01 300 OTO
15:38:45 1.02 5000 OTO
15:38:34 1.01 100 OTO
15:38:16 1.015 100 OTO
15:36:54 1.01 100 OTO
15:32:52 1.01 100 OTO
15:30:40 1.00 500 OTO
15:25:15 1.00 2000 OTO
15:21:34 1.00 2000 OTO
15:16:36 1.01 75 OTO
15:16:01 1.00 3100 OTO
15:15:59 1.00 5000 OTO
15:15:59 1.00 2000 OTO
15:15:59 1.00 4900 OTO
15:15:03 1.00 1800 OTO
15:14:52 1.00 3200 OTO
15:09:36 1.00 400 OTO
15:09:23 1.00 100 OTO
15:02:13 1.00 300 OTO
15:02:06 1.00 100 OTO
14:57:38 1.01 1000 OTO
14:54:26 1.02 500 OTO
14:52:31 1.02 1700 OTO
14:52:25 1.015 100 OTO
14:50:35 1.01 1000 OTO
14:50:16 1.015 110 OTO
14:46:20 1.01 100 OTO
14:46:02 1.01 100 OTO
14:44:56 1.01 100 OTO
14:38:29 1.01 21 OTO
14:38:29 1.01 296 OTO
14:37:54 1.01 600 OTO
14:37:44 1.01 1200 OTO
14:37:33 1.01 1000 OTO
14:37:13 1.02 200 OTO
14:37:13 1.015 100 OTO
14:32:19 1.01 2500 OTO
14:32:14 1.01 500 OTO
14:29:59 1.01 2500 OTO
14:27:31 1.01 3500 OTO
14:23:12 1.01 95 OTO
14:21:04 1.02 105 OTO
14:21:04 1.02 4795 OTO
14:20:39 1.02 100 OTO
14:16:20 1.01 20 OTO
14:16:20 1.015 100 OTO
14:13:57 1.02 1000 OTO
14:13:17 1.01 800 OTO
14:12:38 1.01 500 OTO
14:06:39 1.01 2758 OTO
14:06:38 1.01 685 OTO
14:06:33 1.01 557 OTO
14:03:30 1.01 2500 OTO
14:00:22 1.02 205 OTO
13:50:39 1.01 500 OTO
13:50:31 1.01 1500 OTO
13:49:59 1.01 2743 OTO
13:49:59 1.01 257 OTO
13:47:22 1.02 2900 OTO
13:47:18 1.015 100 OTO
13:30:48 1.01 1800 OTO
13:28:57 1.02 100 OTO
13:28:41 1.02 4000 OTO
13:28:41 1.0199 4000 OTO
13:26:35 1.01 5000 OTO
13:26:26 1.01 6265 OTO
13:21:37 1.01 100 OTO
13:20:42 1.01 1100 OTO
13:18:12 1.01 2000 OTO
13:18:10 1.01 5000 OTO
13:18:04 1.01 535 OTO
13:13:27 1.01 2000 OTO
13:00:41 1.02 1000 OTO
12:58:59 1.01 4815 OTO
12:58:58 1.01 717 OTO
12:58:49 1.02 368 OTO
12:58:49 1.015 100 OTO
12:54:23 1.01 3000 OTO
12:54:20 1.01 5000 OTO
12:52:37 1.01 1000 OTO
12:51:10 1.01 1000 OTO
12:48:50 1.02 2000 OTO
12:48:46 1.02 600 OTO
12:48:46 1.02 1200 OTO
12:41:39 1.02 1000 OTO
12:38:09 1.01 19000 OTO
12:30:13 1.01 217 OTO
12:30:13 1.01 1283 OTO
12:29:50 1.01 1500 OTO
12:22:10 1.01 1100 OTO
12:21:57 1.01 1000 OTO
12:11:25 1.00 3498 OTO
12:11:24 1.00 1000 OTO
12:11:24 1.00 2200 OTO
12:11:24 1.00 1302 OTO
12:07:20 1.00 3548 OTO
12:07:04 1.02 100 OTO
12:06:57 1.02 100 OTO
12:06:55 1.02 300 OTO
12:06:50 1.03 100 OTO
12:06:35 1.04 50 OTO
12:06:33 1.04 100 OTO
12:06:32 1.04 100 OTO
12:05:50 1.04 352 OTO
12:05:43 1.04 200 OTO
12:05:13 1.045 100 OTO
12:02:37 1.04 100 OTO
12:02:27 1.04 100 OTO
12:01:33 1.05 412 OTO
11:58:21 1.04 300 OTO
11:55:17 1.04 100 OTO
11:51:08 1.05 200 OTO
11:50:39 1.05 200 OTO
11:49:27 1.045 47 OTO
11:49:11 1.04 200 OTO
11:48:19 1.05 500 OTO
11:43:55 1.04 800 OTO
11:41:04 1.04 868 OTO
11:40:53 1.04 332 OTO
11:37:15 1.04 100 OTO
11:31:57 1.04 1400 OTO
11:30:08 1.04 10 OTO
11:22:54 1.04 1225 OTO
11:22:50 1.04 275 OTO
11:20:21 1.04 100 OTO
11:11:30 1.04 3000 OTO
11:08:54 1.04 3000 OTO
11:05:44 1.04 100 OTO
11:04:15 1.04 5000 OTO
11:04:11 1.04 750 OTO
11:03:52 1.035 100 OTO
10:58:09 1.04 500 OTO
10:52:30 1.05 1424 OTO
10:52:28 1.03 758 OTO
10:51:34 1.03 168 OTO
10:50:39 1.03 1550 OTO
10:50:29 1.025 100 OTO
10:45:53 1.03 2750 OTO
10:45:28 1.03 2250 OTO
10:41:33 1.03 850 OTO
10:39:16 1.03 3900 OTO
10:38:45 1.03 2000 OTO
10:37:54 1.03 1000 OTO
10:34:25 1.02 500 OTO
10:34:20 1.02 1000 OTO
10:33:01 1.02 100 OTO
10:32:44 1.02 100 OTO
10:31:17 1.01 1800 OTO
10:31:17 1.00 1800 OTO
10:30:54 1.00 5000 OTO
10:29:54 1.00 1051 OTO
10:29:54 1.00 150 OTO
10:29:54 1.00 5799 OTO
10:29:23 1.00 201 OTO
10:29:23 1.01 2349 OTO
10:29:18 1.01 450 OTO
10:29:15 1.01 1000 OTO
10:27:58 1.01 500 OTO
10:27:33 1.01 1000 OTO
10:23:27 1.02 4249 OTO
10:23:20 1.02 651 OTO
10:23:17 1.01 100 OTO
10:20:36 1.02 100 OTO
10:20:34 1.02 1552 OTO
10:19:43 1.025 500 OTO
10:19:28 1.02 1000 OTO
10:19:17 1.025 500 OTO
10:18:07 1.02 1000 OTO
10:17:08 1.02 2000 OTO
10:16:26 1.025 1120 OTO
10:16:26 1.02 1120 OTO
10:16:23 1.02 880 OTO
10:16:22 1.02 1411 OTO
10:15:51 1.03 100 OTO
10:15:48 1.03 5000 OTO
10:14:16 1.03 1125 OTO
10:14:11 1.03 2500 OTO
10:14:09 1.03 100 OTO
10:14:09 1.03 900 OTO
10:14:08 1.03 375 OTO
10:13:43 1.03 100 OTO
10:13:43 1.034 100 OTO
10:12:09 1.03 3000 OTO
10:12:05 1.03 2000 OTO
10:11:58 1.03 6800 OTO
10:11:42 1.035 100 OTO
10:11:33 1.04 100 OTO
10:10:28 1.04 22826 OTO
10:09:24 1.04 800 OTO
10:09:18 1.04 863 OTO
10:09:17 1.04 100 OTO
10:09:02 1.04 3268 OTO
10:09:02 1.04 137 OTO
10:09:01 1.04 3095 OTO
10:08:00 1.05 4800 OTO
10:07:53 1.05 3000 OTO
10:07:05 1.05 150 OTO
10:06:41 1.05 5000 OTO
10:06:07 1.05 4900 OTO
10:06:05 1.05 5000 OTO
10:05:40 1.055 100 OTO
10:01:09 1.07 1900 OTO
10:01:04 1.06 100 OTO
09:59:09 1.05 2500 OTO
09:51:52 1.08 1000 OTO
09:50:32 1.08 800 OTO
09:50:29 1.07 100 OTO
09:50:03 1.062 100 OTO
09:49:03 1.08 900 OTO
09:48:37 1.068 100 OTO
09:48:28 1.08 1050 OTO
09:48:18 1.07 100 OTO
09:48:09 1.06 100 OTO
09:47:22 1.07 900 OTO
09:47:20 1.06 100 OTO
09:45:55 1.08 60 OTO
09:42:53 1.05 5000 OTO
09:41:07 1.065 200 OTO
09:41:07 1.06 200 OTO
09:41:07 1.065 300 OTO
09:41:07 1.06 300 OTO
09:34:42 1.06 300 OTO
09:34:42 1.06 700 OTO
09:33:15 1.085 500 OTO
09:33:15 1.08 500 OTO
09:32:44 1.08 500 OTO
09:32:38 1.07 1000 OTO
09:32:01 1.06 1500 OTO
09:30:19 1.085 700 OTO
09:30:19 1.08 700 OTO

Detailed Quote:IPIX
INNOVATION PHARMACEUTICALS INC
1.02Down -0.02 (-1.92 %)AS OF 3:56:34PM ET 12/08/2017

Last Trade 1.02
Trade Time 3:56:34pm ET

Change -0.02
% Change -1.92%

Bid 1.00
Bid Size 500

Ask 1.02
Ask Size 200

Open 1.08
Day High 1.085
Day Low 1.00
Previous Close
12/07/2017 1.04
52-Week High
12/12/2016 1.49
52-Week Low
05/10/2017 0.63

Price Performance (Last 52 Weeks)
12/07/2017 -9.57%

Volume 354,658
Volume (10 day Average) 407,124
Volume (90 day Average) 181,567

last grab B/A ..

CDEL 1.00 5,202 15:58
CANT 1.00 300 15:07
NITE 1.00 100 15:41
CSTI 1.00 100 15:51
ETRF 0.9325 2,200 15:52
VERT 0.90 1,000 10:20
LAFC 0.90 1,000 15:52
PUMA 0.76 1,000 14:38
MAXM 0.75 1,000 14:46
STXG 0.60 1,000 10/05
VNDM 0.55 1,000 12/07

CDEL 1.02 1,400 15:58
CANT 1.02 100 13:33
ETRF 1.02 100 15:46
NITE 1.03 100 12:06
CSTI 1.04 100 12:06
VERT 1.05 100 10:20
PUMA 1.14 100 12/06
VNDM 1.20 100 12/07
LAFC 1.27 100 15:27
STXG 2.00 100 10/05
MAXM 8.00 100 09:01

===================================

another very interesting week .. first note the volume avgs' increasing
but that *increase* clearly comes at a cost to what NR has to be mark

volume avgs a week ago Friday to this Friday ..

prior .. (link back)

IPIX Volume 277,779
Volume (10 day Average) 214,674
Volume (90 day Average) 157,920

and current ..

IPIX Volume 354,658
Volume (10 day Average) 407,124
Volume (90 day Average) 181,567

pattern change out re: *volume* now 2 weeks and counting ..

Date Close High Low Volume Sht Vol % of Vol Shtd

Dec 08 NA NA NA 354,658 158,109 44.58%
Dec 07 NA NA NA 541,836 225,949 41.70%
Dec 06 NA NA NA 1,098,202 385,225 35.08%
Dec 05 NA NA NA 613,278 325,372 53.05%
Dec 04 NA NA NA 323,660 128,954 39.84%
Dec 01 NA NA NA 277,779 133,143 47.93%

Nov 30 NA NA NA 490,885 226,167 46.07%
Nov 29 NA NA NA 102,220 20,003 19.57%
Nov 28 NA NA NA 201,589 122,010 60.52%
Nov 27 NA NA NA 229,165 95,504 41.67%

second .. latest *legal* is due out Monday .. as noted last week
i would have lost the bet for that last *report* .. beyond curious to see how
this round is handled (reported) .. my expectation remains of an increase
re: *legal* reported (1.2M or higher) .. we shall see

note that the settlement day for this next round was 11.30.17 for trades' done on 11.29.17

http://www.finra.org/industry/short-interest/...-due-dates

link back for data ..

http://otce.finra.org/ESI

very much looking forward to the EOY and 2018 ~

best to all Innovation Pharma investors

4kids

(2)

(0)

Innovation Pharmaceuticals Inc (IPIX) Stock Research Links

Scroll down for more posts ▼

IPIX Message Board

Company Profile

Time & Sales

Recent News

Filings

Financials

Buy Rating