20191118|PTOI|327406|0|515765|O 63.47% 10000 t tr
Post# of 43066
10000 t trade done Pre Mkt bypasses = 64.17%
Not Marked = 515765 - 327406 = 188359
currently known longs' picks = 81421
81421/515765 = 15.78%
currently no known longs' sells
hidden trades = 57158
57158/515765 = 11.08%
trade breakdown below .. usual discrepancy .. this round for 1 share
@ ask or UC ask .. noted in green
305103/525765 = 58.03%
@bid or jumped bid .. noted in red
153503/525765 = 29.19%
hidden trades noted in blue
57158/525765 = 10.87%
t trade done Pre Mkt noted in italics
10000/525765 = 1.9%
NR = Just A Few Probs
trades .. note time stamps in the last few hours today ..
15:59:02 0.095 10000 OTO .. @ relo/d bid (10000 size)
15:58:41 0.0951 15000 OTO .. @ jumped bid (15000 size) .. relo/s bid to 095
15:58:22 0.0973 666 OTO .. hidden (B/0951 .. A/098)
15:01:16 0.093 10000 OTO .. @ ask relo/s ask to 098c
15:00:16 0.093 2847 OTO .. @ UC ask NC 10000 size .. note prior trade PPS is @ bid
15:00:16 0.093 10000 OTO .. @ jumped bid .. relo/s bid to 092c
14:48:33 0.0965 500 OTO .. hidden (B/093 .. A/10)
14:25:09 i 0.0999 22 OTO .. coded trade .. hidden (B/092 .. A/10)
13:18:32 0.10 5300 OTO .. @ ask NC 10000 size
13:18:29 0.0991 5000 OTO .. hidden (B/091 .. A/10)
12:31:55 0.10 1000 OTO .. @ relo/d ask
12:20:53 0.091 10000 OTO .. @ jumped bid
12:16:52 0.0905 10000 OTO .. @ relo/d bid (96000 size showing)
12:13:25 0.095 21695 OTO .. targeted trade done above *ask* @ 094c .. relo/s ask to 10c
12:13:22 0.094 10000 OTO .. @ UC ask NC 10000 size
12:12:48 0.095 10000 OTO .. targeted trade done below UC ask @ 094c
12:12:39 0.095 500 OTO .. @ UC ask (32195 size) note prior trade PPS is @ bid
12:12:39 0.095 10000 OTO .. @ bid (10k size) .. relo/s bid to 09c
12:12:17 0.0951 2805 OTO .. hidden (B/095 .. A/097)
12:10:29 0.097 4000 OTO .. @ ask NC 10000 size
11:52:25 0.096 4600 OTO .. hidden (B/095 .. A/097)
11:49:22 0.097 1209 OTO .. @ ask NC 10000 size
11:36:25 0.097 9206 OTO .. @ ask NC 10000 size
11:31:10 0.0969 7500 OTO .. hidden (B/095 .. A/097)
11:27:18 0.097 1000 OTO .. @ ask NC 10000 size
11:24:27 0.0965 10100 OTO .. hidden (B/095 .. A/097)
11:22:03 0.097 200 OTO .. @ ask NC 10000 size
11:21:57 0.097 5000 OTO .. @ ask NC 10000 size
11:21:53 0.097 10000 OTO .. @ bid .. relo/s bid to 09c
11:21:37 0.097 10000 OTO .. @ relo/d bid NC 10000 size
11:21:34 0.101 5000 OTO .. targeted trade done above UC ask @ 10c
11:21:26 0.10 18000 OTO .. @ bid 18000 size
11:14:11 0.104 1000 OTO .. hidden (B/101 .. A/107)
11:09:56 0.104 200 OTO .. hidden (B/101 .. A/107)
10:57:04 i 0.107 9 OTO .. coded trade @ ask NC 5000 size
10:56:16 i 0.104 9 OTO .. coded trade hidden .. mirrored (B/101 .. A/107)
10:55:12 i 0.107 5 OTO .. coded trade @ ask NC 5000 size
10:50:09 0.104 2000 OTO .. hidden (B/101 .. A/107)
10:46:53 i 0.102 60 OTO .. coded trade .. hidden (B/097 .. A/107)
10:46:22 0.102 100 OTO .. hidden (B/097 .. A/107)
10:44:26 i 0.107 63 OTO .. coded trade .. @ relo/d ask NC 5000 size
10:43:39 0.10 25300 OTO .. @ bid NC 5000 size
10:41:37 0.10 10000 OTO .. @ bid NC 5000 size .. note prior PPS was the UC ask
10:34:42 0.10 650 OTO .. @ ask NC 5000 size
10:34:39 0.10 12000 OTO .. @ UC ask 12650 *adjusts* to 5000 ..
10:34:39 0.0998 12000 OTO .. hidden .. mirrored (B/099 .. A/10)
10:24:18 0.1046 1370 OTO .. hidden (B/098 .. A/109)
10:20:40 0.109 800 OTO .. @ ask NC 5000 size
10:05:44 0.109 183 OTO .. @ ask NC 5000 size
10:04:49 0.109 4000 OTO .. @ ask NC 5000 size
10:04:44 0.109 5000 OTO .. @ ask NC 5000 size
10:04:13 0.109 1000 OTO .. @ ask NC 5000 size
09:59:42 i 0.109 3 OTO .. coded trade .. @ ask NC 5000 size
09:59:22 0.109 2300 OTO .. @ ask NC 5000 size
09:55:24 0.109 75000 OTO .. @ relo/d ask NC 5000 size
09:47:37 0.10 50000 OTO .. @ relo/d ask .. relo/s ask to 109c (50000 size)
09:47:24 0.099 10000 OTO .. @ ask .. relo/s ask to 10c (10000 size)
09:42:24 0.0951 10000 OTO .. @ bid
09:39:21 0.0951 945 OTO .. @ bid 13750 adjusts to 12805
09:38:41 0.0951 1250 OTO .. @ jumped bid 15000 adjusts to 13750
09:38:20 0.099 1000 OTO .. @ ask NC 10000 size
09:35:44 0.099 10755 OTO .. @ relo/d ask NC 10000 size
09:35:13 0.0963 2041 OTO .. hidden (B/088 .. A/099)
09:32:48 0.09 12285 OTO .. @ ask size 12285 .. relo/s ask to 099c
09:32:44 0.0885 5040 OTO .. hidden .. mirrored (B/087 .. A/09)
09:32:44 0.09 5040 OTO .. @ ask NC 19470 size
09:32:44 0.0885 2145 OTO .. hidden .. mirrored (B/087 .. A/09)
09:32:44 0.09 2145 OTO .. @ ask NC 19470 size
09:32:31 0.09 530 OTO .. @ ask 20000 adjusts 19470
09:32:29 0.09 2000 OTO .. @ UC ask NC 20000 size
09:31:57 0.099 1000 OTO .. @ ask NC 10000 size
09:30:16 0.099 813 OTO .. @ ask NC 10000 size
09:30:14 0.099 10000 OTO .. @ ask NC 10000 size
09:30:12 0.099 10000 OTO .. @ ask NC 10000 size
09:30:06 0.099 175 OTO .. @ ask NC 10000 size
09:30:04 0.099 750 OTO .. @ ask NC 10000 size
09:30:01 0.099 500 OTO .. @ ask NC 10000 size
09:30:01 0.09 585 OTO .. @ bid NC 10000 size
09:30:01 0.099 140 OTO .. @ ask NC 10000 size
09:30:00 0.09 2424 OTO .. @ bid NC 10000 size
09:28:59 t 0.099 10000 OTO .. t trade done Pre Mkt
T&S Codes:
a = acquisition
b = bunched trade - average price
c = cash trade
d = distribution
e = automatic execution
g = bunched sold trade - opening/reopening trade detail
h = intraday trade detail
i = basket index on close transaction
j = rule 127 trade
k = rule 155 trade
l = sold last
n = next day
o = opened
p = prior reference price
r = seller
s = split trade
t = form t trade - pre/post market trade
u = extended hours trade - reported late or out of sequence
w = average price trade
y = yellow flagged regular trade
z = sold - out of sequence
Detailed Quote: PTOI
PLASTIC2OIL INC
0.095Up 0.00 (0.00 %)AS OF 3:59:02PM ET 11/18/2019
Last Trade 0.095
Trade Time 3:59:02pm ET
Change 0.00
% Change 0.00%
Bid 0.092
Bid Size 59001
Ask 0.098
Ask Size 10000
Open 0.09
Day High 0.109 .. 0205c *liquidity*
Day Low 0.0885
Previous Close
11/15/2019 0.095
52-Week High
11/15/2019 0.11
52-Week Low
11/19/2018 0.008
Price Performance (Last 52 Weeks)
11/15/2019 +850.00%
Volume 525,765
Volume (10 day Average) 619,930
Volume (90 day Average) 117,465
Market Capitalization $11.85M
Shares Outstanding 124,756,000
ASCM basically abusively blocked for most of today's *trades* on PTOI .. @ *ask and UC ask*
reminder that ASCM was brought into the mix last Thursday and spent most of Friday doing
the same thing they did today .. we have to wait till into December to see what ASCM *reports*
to Finra for November's efforts .. what was *revealing* imo was just how desperate the usual
suspects (CDEL et al) were to protect 11c on ask (at the time ~ 25000 was showing there on ask via 2 MMs)
curiouser and curiouser
B/A .. volume 525765
CDEL 0.092 59,001 15:59
CSTI 0.089 10,000 10:35
ASCM 0.0885 10,000 12:29
NITE 0.0885 10,000 15:00
CFGN 0.077 10,000 11/15
GTSM 0.06 10,000 10:39
ETRF 0.038 50,000 15:57
OTCX 0.0165 17,000 08:00
MAXM 0.0001 10,000 07:35
ASCM 0.098 10,000 14:55
CDEL 0.10 110,000 15:59
CSTI 0.10 33,229 15:19
GTSM 0.10 11,000 13:26
ETRF 0.10 5,000 14:16
NITE 0.11 15,100 15:01
CFGN 0.114 5,000 08:40
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 476752 .. approx 2:35PM
CDEL 0.093 10,000 14:30
ETRF 0.092 86,000 14:13
CSTI 0.089 10,000 10:35
NITE 0.089 10,000 12:52
ASCM 0.0885 10,000 12:29
CFGN 0.077 10,000 11/15
GTSM 0.06 10,000 10:39
OTCX 0.0165 17,000 08:00
MAXM 0.0001 10,000 07:35
CSTI 0.10 28,999 14:41
GTSM 0.10 11,000 13:26
ASCM 0.10 5,000 12:37
ETRF 0.10 5,000 14:16
CDEL 0.105 10,000 14:30
NITE 0.11 15,100 14:40
CFGN 0.114 5,000 08:40
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 445430 .. approx 12:15PM
CDEL 0.0905 86,000 12:13
ASCM 0.0905 10,000 12:13
NITE 0.09 10,000 12:12
CSTI 0.089 10,000 10:35
ETRF 0.088 25,000 09:42
CFGN 0.077 10,000 11/15
GTSM 0.06 10,000 10:39
OTCX 0.0165 17,000 08:00
MAXM 0.0001 10,000 07:35
ASCM 0.10 5,000 12:13
NITE 0.11 15,000 10:40
ETRF 0.11 10,000 12:13
CDEL 0.11 5,000 12:13
CFGN 0.114 5,000 08:40
GTSM 0.123 11,833 10:23
CSTI 0.183 8,333 09:30
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 380621 .. approx 11:37AM
NITE 0.095 10,000 11:21
ASCM 0.09 10,000 11:21
CDEL 0.09 10,000 11:37
CSTI 0.089 10,000 10:35
ETRF 0.088 25,000 09:42
CFGN 0.077 10,000 11/15
GTSM 0.06 10,000 10:39
OTCX 0.0165 17,000 08:00
MAXM 0.0001 10,000 07:35
ASCM 0.097 10,000 11:21
ETRF 0.10 45,000 11:21
NITE 0.11 15,000 10:40
CFGN 0.114 5,000 08:40
GTSM 0.123 11,833 10:23
CDEL 0.125 50,000 11:37
CSTI 0.183 8,333 09:30
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 265869 .. approx 10:36AM
ASCM 0.10 5,000 10:34
NITE 0.097 10,000 09:55
GTSM 0.089 20,000 10:35
CSTI 0.089 10,000 10:35
ETRF 0.088 25,000 09:42
CFGN 0.077 10,000 11/15
CDEL 0.052 19,400 10:31
OTCX 0.0165 17,000 08:00
MAXM 0.0001 10,000 07:35
ASCM 0.108 5,000 10:25
NITE 0.11 15,000 10:34
ETRF 0.11 10,000 09:30
CFGN 0.114 5,000 08:40
GTSM 0.123 11,833 10:23
CDEL 0.125 50,000 10:31
CSTI 0.183 8,333 09:30
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 151563 .. approx 9:52AM
NITE 0.094 10,000 09:51
ASCM 0.092 10,000 09:47
ETRF 0.088 25,000 09:42
GTSM 0.085 10,000 11/15
CFGN 0.077 10,000 11/15
CSTI 0.0731 10,000 08:30
CDEL 0.052 15,200 09:48
OTCX 0.0165 17,000 08:00
MAXM 0.0001 10,000 07:35
ASCM 0.109 5,000 09:47
NITE 0.11 15,000 09:32
ETRF 0.11 10,000 09:30
CFGN 0.114 5,000 08:40
GTSM 0.123 10,333 09:30
CDEL 0.13 24,999 09:48
CSTI 0.183 8,333 09:30
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
B/A .. volume 35387 .. approx 9:31AM
GTSM 0.085 10,000 11/15
ASCM 0.085 10,000 09:30
NITE 0.08 20,000 09:30
CFGN 0.077 10,000 11/15
CSTI 0.0731 10,000 08:30
CDEL 0.0607 11,915 09:30
ETRF 0.038 50,000 09:30
OTCX 0.0165 17,000 08:00
MAXM 0.0001 10,000 07:35
ASCM 0.099 10,000 09:28
CDEL 0.10 50,000 09:30
NITE 0.11 15,000 09:30
ETRF 0.11 10,000 09:30
CFGN 0.114 5,000 08:40
GTSM 0.123 10,333 09:30
CSTI 0.183 8,333 09:30
OTCX 10.00 45,000 08:00
MAXM 200.00 1 07:35
will update accordingly ..
4kids
(2)
(0)