RNGR trading history. Good news coming near term (within 3 mths or so). Call CEO.
FRAN is .01 x .10 with 5K@.10 Oct/Aug 2002 and 5K @.15 May 2002
It appears to me given trades below .10 the following is true:
*FRAN .01 x .10 has 5K@.10 and 5K@.15 (Will only do 5K@.10 fill)
*HILL .05 x .15 is LONG 23K @.07 cents.
*SCHB .04 x .20 is SHORT approx 4K shares (ran from .06 ASK, Yep)
*NITE .05 x .20 sold me 5K@.05 when they only had 2K@.04 + 5K@.10
*GVRC .01 x 2.00 is LONG 5K shares at .04 (I like their spread)
*FLTT got 6K at .03 cents. Not active. Possible SHORT cover+Exit?
I am assuming that the shares traded at .10 or below other than
MY trades were all MM BUYs. This seems like a strong assumption
as more than likely 25% or more of the shares were BUYs not ALL
sells below .10 cents IMO.
________________________________________________________________
Review the historical trading information. Incorporate known
facts and OTC BB trading info by MM. Focus on shares traded
at .10 cents and below. Signals of 100 thru 500 summarized.
Grand total for signals = 2.4K shares at an average of .06 cents.
Grand total for Aug 2002 to Dec 2002 is 68.7K @ .064 average
It appeared that HILL sold me my 16.7K shares in JUNE 2003.
Jun 2003. 16.8K shares. 16.7K BUYs @.07 (me) HILL for 16.7K ?
May 2003. 15.6K shares. 15.2K BUYs @.057 (me) SCHB 5K HILL 5K NITE 5K
Dec 2002. 06.0K shares @.040 avg GVRC 5K@.04 SCHB 1K@.04
Nov 2002. 18.0K shares @.042 avg HILL 10K@.05 NITE 2K@.04 FLTT 6K@.03
Oct 2002. 43.4K shares @.076 avg HILL 35K@.07 NITE 5K@.10 FRAN 3K@.10
Aug 2002. 01.3K shares @.100 avg FRAN 1.3K@.10
See links at bottom for which MMs traded which shares!
table.finance.yahoo.com
May-28-03 0.07 0.07 0.07 0.07 5,200 0.07
May-27-03 0.05 0.05 0.05 0.05 10,000 0.05
May-15-03 0.05 0.05 0.05 0.05 100 0.05
May-01-03 0.04 0.04 0.04 0.04 300 0.04
Apr-15-03 0.04 0.04 0.04 0.04 100 0.04
Apr-14-03 0.04 0.04 0.04 0.04 100 0.04
Mar-27-03 0.04 0.04 0.04 0.04 200 0.04
Dec-26-02 0.04 0.04 0.04 0.04 200 0.04
Dec-13-02 0.04 0.04 0.04 0.04 5,000 0.04
Dec-09-02 0.04 0.04 0.04 0.04 1,000 0.04
Dec-02-02 0.04 0.04 0.04 0.04 100 0.04
Nov-21-02 0.04 0.04 0.04 0.04 500 0.04
Nov-19-02 0.03 0.03 0.03 0.03 6,000 0.03
Nov-14-02 0.04 0.04 0.04 0.04 2,000 0.04
Nov-04-02 0.05 0.05 0.05 0.05 10,000 0.05
Oct-25-02 0.10 0.10 0.07 0.07 35,000 0.07
Oct-15-02 0.10 0.10 0.10 0.10 3,200 0.10
Oct-11-02 0.15 0.15 0.10 0.10 5,200 0.10
Sep-30-02 0.10 0.10 0.10 0.10 200 0.10
Aug-26-02 0.10 0.10 0.10 0.10 1,300 0.10
Aug-21-02 0.10 0.10 0.10 0.10 200 0.10
Aug-07-02 0.10 0.10 0.10 0.10 200 0.10
Jul-25-02 0.10 0.10 0.10 0.10 200 0.10
Jun-26-02 0.11 0.11 0.11 0.11 1,100 0.11
Jun-25-02 0.11 0.11 0.11 0.11 3,000 0.11
Jun-14-02 0.11 0.11 0.11 0.11 200 0.11
Jun-10-02 0.11 0.11 0.11 0.11 13,200 0.11
Jun-07-02 0.11 0.11 0.11 0.11 400 0.11
Jun-05-02 0.16 0.16 0.16 0.16 2,000 0.16
May-22-02 0.15 0.15 0.15 0.15 5,000 0.15
May-03-02 0.15 0.15 0.15 0.15 400 0.15
Apr-15-02 0.15 0.15 0.15 0.15 100 0.15
Mar-25-02 0.15 0.15 0.15 0.15 600 0.15
Mar-22-02 0.15 0.15 0.15 0.15 900 0.15
Mar-18-02 0.15 0.15 0.15 0.15 600 0.15
Feb-20-02 0.15 0.15 0.15 0.15 300 0.15
Feb-11-02 0.15 0.15 0.15 0.15 500 0.15
Feb-08-02 0.15 0.15 0.15 0.15 100 0.15
Jan-16-02 0.15 0.15 0.15 0.15 400 0.15
Jan-08-02 0.15 0.15 0.15 0.15 4,800 0.15
Dec-21-01 0.15 0.15 0.15 0.15 400 0.15
Dec-19-01 0.15 0.15 0.15 0.15 400 0.15
Dec-18-01 0.20 0.20 0.20 0.20 1,200 0.20
Dec-06-01 0.15 0.15 0.15 0.15 200 0.15
Dec-04-01 0.15 0.15 0.15 0.15 15,000 0.15
Dec-03-01 0.15 0.15 0.15 0.15 2,000 0.15
Nov-29-01 0.15 0.15 0.15 0.15 500 0.15
Oct-25-01 0.20 0.20 0.20 0.20 4,100 0.20
Oct-04-01 0.15 0.15 0.15 0.15 1,000 0.15
Sep-24-01 0.15 0.15 0.15 0.15 1,500 0.15
Sep-19-01 0.20 0.20 0.19 0.19 28,000 0.19
Sep-07-01 0.20 0.20 0.20 0.20 300 0.20
Sep-05-01 0.22 0.22 0.22 0.22 6,000 0.22
Aug-31-01 0.25 0.25 0.25 0.25 10,100 0.25
Aug-24-01 0.26 0.30 0.26 0.30 10,600 0.30
Aug-22-01 0.29 0.29 0.29 0.29 5,000 0.29
Aug-21-01 0.36 0.36 0.31 0.33 22,100 0.33
Aug-20-01 0.35 0.45 0.35 0.45 30,400 0.45
Aug-08-01 0.30 0.30 0.30 0.30 1,100 0.30
Aug-02-01 0.30 0.30 0.30 0.30 800 0.30
Jun-26-01 0.35 0.35 0.35 0.35 1,900 0.35
Jun-20-01 0.30 0.30 0.30 0.30 100 0.30
Jun-18-01 0.30 0.30 0.30 0.30 7,700 0.30
May-23-01 0.40 0.40 0.40 0.40 1,000 0.40
May-21-01 0.40 0.40 0.40 0.40 1,000 0.40
May-18-01 0.40 0.40 0.40 0.40 2,000 0.40
May-01-01 0.40 0.40 0.40 0.40 200 0.40
Apr-25-01 0.30 0.30 0.30 0.30 4,600 0.30
Apr-23-01 0.42 0.42 0.30 0.30 21,000 0.30
Apr-19-01 0.37 0.37 0.37 0.37 400 0.37
Apr-11-01 0.37 0.37 0.37 0.37 100 0.37
Apr-04-01 0.38 0.38 0.38 0.38 1,000 0.38
Mar-23-01 0.38 0.38 0.38 0.38 400 0.38
Mar-22-01 0.38 0.38 0.38 0.38 1,000 0.38
Mar-20-01 0.38 0.38 0.38 0.38 1,000 0.38
Mar-19-01 0.47 0.47 0.47 0.47 2,900 0.47
Mar-14-01 0.38 0.38 0.38 0.38 400 0.38
Mar-12-01 0.41 0.56 0.38 0.38 10,800 0.38
Mar-07-01 0.41 0.41 0.41 0.41 1,700 0.41
Mar-06-01 0.41 0.41 0.41 0.41 200 0.41
Mar-01-01 0.56 0.56 0.56 0.56 900 0.56
Feb-28-01 0.50 0.56 0.50 0.56 12,800 0.56
Feb-23-01 0.72 0.72 0.72 0.72 700 0.72
Feb-21-01 0.62 0.62 0.52 0.56 22,000 0.56
Feb-20-01 0.66 0.66 0.62 0.62 11,800 0.62
Feb-16-01 0.66 0.66 0.66 0.66 2,200 0.66
Feb-15-01 0.75 0.75 0.66 0.66 2,100 0.66
Feb-14-01 1.19 1.19 0.62 0.62 60,400 0.62
Feb-13-01 1.25 1.25 1.19 1.19 1,700 1.19
Feb-07-01 1.31 1.31 1.25 1.25 4,600 1.25
Feb-06-01 1.88 1.88 1.31 1.31 18,500 1.31
Jan-29-01 1.81 1.95 1.81 1.95 14,100 1.95
Jan-25-01 1.94 1.94 1.94 1.94 400 1.94
Jan-24-01 1.91 1.91 1.81 1.81 51,500 1.81
Jan-23-01 1.69 1.69 1.69 1.69 200 1.69
Jan-22-01 1.69 1.69 1.69 1.69 500 1.69
Jan-19-01 1.75 1.75 1.75 1.75 15,000 1.75
Jan-18-01 1.78 1.78 1.78 1.78 1,000 1.78
Jan-17-01 1.69 1.69 1.69 1.69 300 1.69
Jan-16-01 1.69 1.69 1.69 1.69 1,500 1.69
Jan-12-01 1.69 1.69 1.69 1.69 100 1.69
Jan-09-01 1.78 1.78 1.72 1.75 51,500 1.75
Jan-08-01 1.81 1.81 1.78 1.78 13,100 1.78
Jan-04-01 1.84 1.84 1.84 1.84 16,500 1.84
Jan-02-01 1.88 1.89 1.81 1.81 16,000 1.81
Dec-29-00 1.88 1.88 1.84 1.84 29,100 1.84
Dec-28-00 1.75 1.88 1.75 1.88 8,600 1.88
Dec-27-00 1.69 1.75 1.69 1.75 5,100 1.75
Dec-26-00 1.59 1.69 1.59 1.69 17,400 1.69
Dec-22-00 1.50 1.53 1.50 1.53 6,900 1.53
Dec-21-00 1.50 1.50 1.50 1.50 14,100 1.50
Dec-20-00 1.50 1.53 1.50 1.50 43,200 1.50
Dec-19-00 1.53 1.53 1.50 1.50 10,700 1.50
Dec-13-00 1.53 1.53 1.53 1.53 8,500 1.53
Dec-07-00 1.56 1.56 1.56 1.56 200 1.56
Dec-05-00 1.56 1.56 1.56 1.56 1,500 1.56
Dec-04-00 1.50 1.50 1.50 1.50 100 1.50
Nov-30-00 1.53 1.53 1.50 1.53 2,900 1.53
Nov-29-00 1.50 1.50 1.44 1.44 5,300 1.44
Nov-28-00 1.50 1.50 1.50 1.50 13,400 1.50
Nov-27-00 1.33 1.33 1.33 1.33 4,400 1.33
Nov-24-00 1.50 1.50 1.31 1.41 17,500 1.41
Nov-22-00 1.50 1.50 1.50 1.50 8,000 1.50
Nov-21-00 1.50 1.50 1.50 1.50 4,000 1.50
Nov-15-00 1.50 1.50 1.50 1.50 4,000 1.50
Nov-13-00 1.50 1.50 1.50 1.50 9,200 1.50
Nov-10-00 1.50 1.50 1.50 1.50 14,200 1.50
Nov-09-00 1.50 1.50 1.50 1.50 3,100 1.50
Nov-03-00 1.50 1.50 1.50 1.50 400 1.50
Oct-31-00 1.50 1.50 1.50 1.50 6,200 1.50
Oct-30-00 1.50 1.50 1.50 1.50 400 1.50
Oct-27-00 1.50 1.50 1.50 1.50 4,500 1.50
Oct-25-00 1.50 1.50 1.50 1.50 15,200 1.50
Oct-19-00 1.50 1.50 1.50 1.50 2,000 1.50
Oct-18-00 1.59 1.59 1.59 1.59 500 1.59
Oct-17-00 1.53 1.53 1.50 1.53 4,900 1.53
Oct-16-00 1.56 1.59 1.56 1.59 5,500 1.59
Oct-13-00 1.50 1.50 1.50 1.50 2,900 1.50
Oct-06-00 1.50 1.50 1.50 1.50 4,900 1.50
Oct-02-00 1.47 1.50 1.47 1.50 8,300 1.50
Sep-29-00 1.50 1.50 1.44 1.47 40,000 1.47
Sep-28-00 1.44 1.44 1.44 1.44 500 1.44
Sep-26-00 1.44 1.44 1.44 1.44 100 1.44
Sep-25-00 1.44 1.44 1.44 1.44 200 1.44
Sep-20-00 1.44 1.44 1.44 1.44 7,000 1.44
Sep-19-00 1.44 1.44 1.44 1.44 14,500 1.44
Sep-15-00 1.50 1.50 1.41 1.47 21,000 1.47
Sep-13-00 1.47 1.50 1.47 1.50 18,000 1.50
Sep-06-00 1.53 1.53 1.47 1.47 20,200 1.47
Sep-01-00 1.56 1.56 1.56 1.56 5,000 1.56
Aug-31-00 1.50 1.59 1.47 1.59 17,300 1.59
Aug-29-00 1.56 1.59 1.53 1.53 38,800 1.53
Aug-25-00 1.56 1.56 1.56 1.56 15,000 1.56
Aug-24-00 1.56 1.56 1.56 1.56 33,600 1.56
Aug-23-00 1.56 1.56 1.56 1.56 24,100 1.56
Aug-11-00 1.56 1.56 1.56 1.56 1,000 1.56
Aug-10-00 1.56 1.56 1.56 1.56 500 1.56
Aug-09-00 1.56 1.56 1.56 1.56 200 1.56
Aug-07-00 1.56 1.56 1.56 1.56 600 1.56
Aug-01-00 1.56 1.56 1.56 1.56 1,000 1.56
Jul-27-00 1.56 1.56 1.56 1.56 700 1.56
Jul-25-00 1.56 1.56 1.56 1.56 100 1.56
Jul-21-00 1.56 1.56 1.56 1.56 1,000 1.56
Jul-17-00 1.56 1.56 1.56 1.56 200 1.56
Jul-10-00 1.56 1.56 1.56 1.56 300 1.56
Jul-07-00 1.56 1.56 1.56 1.56 47,100 1.56
Jun-28-00 1.56 1.56 1.56 1.56 300 1.56
Jun-22-00 1.53 1.53 1.53 1.53 5,000 1.53
Jun-21-00 1.53 1.53 1.53 1.53 100 1.53
Jun-14-00 1.53 1.62 1.53 1.56 3,800 1.56
Jun-13-00 1.56 1.56 1.56 1.56 5,000 1.56
Jun-05-00 1.53 1.53 1.53 1.53 5,000 1.53
Jun-02-00 1.53 1.53 1.53 1.53 1,600 1.53
Jun-01-00 1.53 1.53 1.53 1.53 900 1.53
May-31-00 1.53 1.53 1.53 1.53 6,000 1.53
May-30-00 1.50 1.53 1.50 1.53 18,800 1.53
May-25-00 1.50 1.50 1.50 1.50 1,000 1.50
May-24-00 1.31 1.31 1.31 1.31 200 1.31
May-23-00 1.38 1.38 1.38 1.38 1,600 1.38
May-22-00 1.44 1.44 1.44 1.44 5,500 1.44
May-19-00 1.44 1.44 1.44 1.44 100 1.44
May-18-00 1.50 1.50 1.50 1.50 4,000 1.50
May-17-00 1.50 1.50 1.50 1.50 100 1.50
May-11-00 1.50 1.50 1.50 1.50 1,000 1.50
May-10-00 1.31 1.62 1.31 1.50 5,500 1.50
May-09-00 1.19 1.19 1.19 1.19 200 1.19
May-08-00 1.25 1.38 1.25 1.25 5,700 1.25
May-04-00 1.50 1.50 1.50 1.50 1,600 1.50
May-02-00 1.31 1.31 1.31 1.31 100 1.31
May-01-00 1.50 1.50 1.38 1.38 8,400 1.38
Apr-25-00 1.59 1.59 1.50 1.59 5,200 1.59
Dec 2002. 06.0K shares @.040 avg GVRC 5K@.04 SCHB 1K@.04
Nov 2002. 18.0K shares @.042 avg HILL 10K@.05 NITE 2K@.04 FLTT 6K@.03
Oct 2002. 43.4K shares @.076 avg HILL 35K@.07 NITE 5K@.10 FRAN 3K@.10
Aug 2002. 01.3K shares @.100 avg FRAN 1.3K@.10
otcbb.com
Total Share Volume 15,627
SCHB
SCHWAB CAPITAL MARKETS L.P. 5,300 1 33 - - - 5,564 1 34
NITE
KNIGHT SECURITIES, L.P. 5,000 2 31 150 2 47 5,150 2 31
HILL
HILL THOMPSON MAGID, L.P. 5,000 2 31 - - - 5,000 3 30
FRAN
WM. V. FRANKEL & CO., INCORPORATED 327 3 2 167 1 52 494 4 3
otcbb.com
RNGR - RANGER INDS INC
December 2002 November 2002 Year-to-Date
Volume Rank % Volume Rank % Volume Rank %
DEC Total Share Volume 6,476
GVRC
GVR COMPANY LLC 5,000 1 77 - - - 8,000 5 7
SCHB
SCHWAB CAPITAL MARKETS L.P. 1,000 2 15 543 4 2 2,538 7 2
NITE
KNIGHT SECURITIES, L.P. 476 3 7 2,000 3 10 9,696 4 9
otcbb.com
NOV 2002 Total Share Volume 18,839
HILL
HILL THOMPSON MAGID, L.P. 10,214 1 54 35,000 1 80 51,690 1 52
FLTT
FLEET TRADING/A DIVISION OF FLEET SECURITIES 6,082 2 32 - - - 6,546 5 6
NITE
KNIGHT SECURITIES, L.P. 2,000 3 10 5,220 2 12 9,220 4 9
SCHB
SCHWAB CAPITAL MARKETS L.P. 543 4 2 - - - 1,538 8 1
otcbb.com
OCT Total Share Volume 43,496
HILL
HILL THOMPSON MAGID, L.P. 35,000 1 80 - - - 41,476 1 51
NITE
KNIGHT SECURITIES, L.P. 5,220 2 12 - - - 7,220 4 8
FRAN
WM. V. FRANKEL & CO., INCORPORATED 3,276 3 7 - - - 10,705 3 13
otcbb.com
AUG Total Share Volume 1,868
FRAN
WM. V. FRANKEL & CO., INCORPORATED 1,310 1 70 - - - 7,429 2 20
SCHB
SCHWAB CAPITAL MARKETS L.P. 558 2 29 261 1 99 995 7 2
otcbb.com
JUN 2002 Total Share Volume 20,073
NDBC
NDBCM, LLC 13,293 1 66 - - - 13,293 1 38
GVRC
GVR COMPANY LLC 3,000 2 14 - - - 3,000 4 8
NITE
KNIGHT SECURITIES, L.P. 2,000 3 9 - - - 2,000 5 5
MLNJ
HERZOG, HEINE, GEDULD, LLC 1,179 4 5 440 2 8 1,619 6 4
FLTT
FLEET TRADING/A DIVISION OF FLEET SECURITIES 464 5 2 - - - 464 9 1
FRAN
WM. V. FRANKEL & CO., INCORPORATED 137 6 <1 5,000 1 91 6,119 3 17 |
