Historical pricing TRTN/JBII -
siliconinvestor.com
SteveF Share Thursday, June 03, 2010 1:14:56 PM
Re: Rev Kilgore Mullet post# 46918 Post # of 78245
would be willing to wager that based on the single factor of recycled penny stock status that more money has been lost than won
Absolutely. Anyone who bought into JBII after Dec. 11, 2009 is badly underwater (since true longs never ever flip...). There are only a handful of posters here claiming to have bought in before that date. 10-15 million new shares (20-25% of the OS) will have their restrictions lifted in the next month - the PPS will fall below $.80 at that point. Anyone buying this stock now will be a bagholder very soon unless they try to flip but there's no buy-interest to flip this stock successfully.
P.S. isn't it odd how there is hardly any trading history until JB bought his 40 mill from Nicole Wright on Apr. 24. That wasn't announced publicly at the time, but the volume sure started as if insiders knew...
Date Open High Low Close/Last Volume
12:05 2.23 2.25 2.15 2.15 7,625*
06/02/2010 2.10 2.35 2.10 2.23 12,432
06/01/2010 2.30 2.32 2.10 2.15 63,827
05/28/2010 2.06 2.24 2.06 2.19 23,932
05/27/2010 2.20 2.25 1.96 2.13 17,201
05/26/2010 2.50 2.50 1.96 2.09 65,028
05/25/2010 1.74 2.25 1.70 2.25 105,727
05/24/2010 1.51 2.68 1.45 1.60 218,242
05/21/2010 2.61 2.95 2.33 2.40 145,799
05/20/2010 3.20 3.35 2.86 3.05 121,793
05/19/2010 3.80 3.80 3.40 3.40 49,236
05/18/2010 4.00 4.00 3.66 3.94 31,934
05/17/2010 3.35 4.25 3.35 4.00 62,674
05/14/2010 4.45 4.45 4.15 4.25 27,175
05/13/2010 4.40 4.45 4.22 4.40 22,823
05/12/2010 4.40 4.65 4.05 4.40 37,176
05/11/2010 4.80 4.85 4.55 4.55 13,186
05/10/2010 4.95 5.00 4.60 4.78 56,262
05/07/2010 4.99 4.99 4.25 4.89 62,430
05/06/2010 5.20 5.20 4.53 5.10 35,152
05/05/2010 5.22 5.30 5.18 5.20 26,775
05/04/2010 5.45 5.50 5.25 5.39 43,311
05/03/2010 5.70 5.70 5.43 5.50 39,333
04/30/2010 5.39 5.52 5.32 5.52 38,115
04/29/2010 5.38 5.46 5.21 5.46 26,491
04/28/2010 5.38 5.39 5.30 5.31 19,882
04/27/2010 5.52 5.52 5.31 5.40 29,124
04/26/2010 5.48 5.65 5.25 5.53 106,819
04/23/2010 5.15 5.45 5.15 5.20 34,316
04/22/2010 5.40 5.50 5.40 5.50 31,034
04/21/2010 5.39 5.53 5.32 5.34 31,005
04/20/2010 5.20 5.45 5.20 5.38 24,542
04/19/2010 4.55 5.25 4.55 5.10 32,366
04/16/2010 4.75 5.25 4.70 4.99 37,812
04/15/2010 5.70 5.70 4.91 5.10 34,465
04/14/2010 5.65 5.74 5.30 5.70 70,835
04/13/2010 4.80 5.50 4.80 5.50 120,236
04/12/2010 4.70 4.94 4.70 4.94 84,889
04/09/2010 4.51 4.75 4.51 4.70 41,024
04/08/2010 4.41 4.73 4.41 4.73 18,967
04/07/2010 4.60 4.72 4.60 4.70 21,499
04/06/2010 4.50 4.73 4.50 4.72 17,920
04/05/2010 4.55 4.80 4.47 4.73 46,047
04/01/2010 4.49 4.58 4.47 4.55 13,828
03/31/2010 4.50 4.60 4.30 4.40 34,018
03/30/2010 4.61 4.61 4.49 4.60 5,970
03/29/2010 4.50 4.68 4.50 4.52 11,797
03/26/2010 4.69 4.69 4.50 4.50 18,055
03/25/2010 4.60 4.69 4.40 4.60 7,490
03/24/2010 4.70 4.70 4.30 4.60 11,333
03/23/2010 4.74 4.75 4.60 4.70 13,655
03/22/2010 5.00 5.00 4.51 4.74 7,189
03/19/2010 4.70 4.70 4.55 4.70 3,220
03/18/2010 4.80 4.90 4.51 4.70 15,237
03/17/2010 5.00 5.00 4.51 4.80 11,795
03/16/2010 5.25 5.25 4.88 5.00 13,192
03/15/2010 4.75 5.45 4.75 5.45 35,987
03/12/2010 4.70 4.75 4.50 4.72 23,892
03/11/2010 4.50 4.70 4.30 4.50 13,760
03/10/2010 4.30 4.50 4.20 4.50 11,015
03/09/2010 4.60 4.75 4.15 4.39 30,111
03/08/2010 4.44 4.50 4.25 4.50 8,261
03/05/2010 4.15 4.45 4.10 4.44 36,975
03/04/2010 4.25 4.25 4.08 4.14 25,807
03/03/2010 4.10 4.30 4.06 4.21 24,723
03/02/2010 4.15 4.40 4.06 4.06 37,379
03/01/2010 4.45 4.45 4.03 4.14 39,241
02/26/2010 4.40 4.49 4.22 4.49 35,335
02/25/2010 4.10 4.45 4.10 4.40 25,389
02/24/2010 4.15 4.49 4.00 4.49 49,020
02/23/2010 4.04 4.34 4.00 4.10 71,966
02/22/2010 4.55 4.95 4.25 4.35 31,112
02/19/2010 5.10 5.25 4.40 4.67 56,031
02/18/2010 5.79 5.79 5.18 5.18 57,087
02/17/2010 5.55 6.20 5.55 5.70 33,468
02/16/2010 7.10 7.105 5.50 6.20 161,872
02/12/2010 5.75 6.40 5.56 6.40 92,712
02/11/2010 5.35 5.55 5.16 5.55 36,133
02/10/2010 5.40 5.40 5.15 5.30 28,065
02/09/2010 5.40 5.49 5.10 5.35 28,784
02/08/2010 5.20 5.40 4.75 5.40 27,900
02/05/2010 5.44 5.44 4.90 5.15 38,268
02/04/2010 5.20 5.45 5.06 5.42 45,969
02/03/2010 5.25 5.35 5.00 5.25 43,723
02/02/2010 4.46 5.50 4.45 5.25 81,232
02/01/2010 4.64 4.65 4.10 4.30 97,865
01/29/2010 4.50 4.65 4.04 4.64 60,964
01/28/2010 4.55 4.70 4.11 4.25 44,492
01/27/2010 4.10 4.30 3.61 4.04 68,828
01/26/2010 4.75 4.80 4.14 4.45 45,162
01/25/2010 4.76 4.90 4.60 4.85 31,336
01/22/2010 5.20 5.20 4.19 4.75 80,246
01/21/2010 5.30 5.30 4.42 5.00 87,642
01/20/2010 5.50 5.50 5.20 5.20 25,829
01/19/2010 5.55 5.59 5.35 5.46 39,686
01/15/2010 5.85 5.90 5.40 5.60 40,615
01/14/2010 5.65 5.75 5.45 5.60 36,033
01/13/2010 6.20 6.20 5.51 5.65 52,194
01/12/2010 5.75 6.10 5.55 5.90 64,279
01/11/2010 6.49 6.49 5.40 5.55 56,942
01/08/2010 6.74 6.74 5.95 6.25 48,728
01/07/2010 6.70 6.95 6.60 6.75 48,130
01/06/2010 5.85 6.50 5.50 6.46 62,538
01/05/2010 6.80 6.80 5.20 5.75 161,010
01/04/2010 7.24 7.30 6.61 7.00 113,747
12/31/2009 7.45 7.45 6.30 7.25 88,037
12/30/2009 6.40 7.70 6.40 7.20 201,379
12/29/2009 4.74 6.40 4.70 6.35 179,407
12/28/2009 4.74 4.75 4.50 4.70 53,138
12/24/2009 4.60 4.80 4.28 4.75 40,476
12/23/2009 3.70 4.95 3.60 4.70 204,611
12/22/2009 3.55 3.55 3.40 3.55 103,761
12/21/2009 3.25 3.85 3.25 3.55 207,585
12/18/2009 2.74 3.14 2.55 3.13 133,492
12/17/2009 3.27 3.27 2.51 2.75 150,092
12/16/2009 3.35 3.35 3.20 3.30 82,643
12/15/2009 3.30 3.30 2.95 3.30 73,416
12/14/2009 2.90 3.57 2.85 3.46 163,789
12/11/2009 2.19 2.85 2.18 2.83 148,328
12/10/2009 1.77 2.48 1.77 2.20 185,247
12/09/2009 1.45 1.80 1.45 1.80 87,641
12/08/2009 1.19 1.59 1.18 1.582 196,947
12/07/2009 1.14 1.19 1.0528 1.19 67,365
12/04/2009 1.10 1.14 1.05 1.14 45,806
12/03/2009 1.10 1.14 1.05 1.14 29,719
12/02/2009 1.12 1.12 1.04 1.10 57,153
12/01/2009 1.14 1.15 1.06 1.12 26,630
11/30/2009 1.09 1.15 1.00 1.14 33,385
11/27/2009 1.09 1.10 1.09 1.09 8,197
11/25/2009 1.11 1.14 1.04 1.14 20,362
11/24/2009 1.12 1.12 0.92 1.11 16,584
11/23/2009 1.12 1.13 1.10 1.10 18,908
11/20/2009 1.12 1.12 1.10 1.12 22,650
11/19/2009 1.11 1.12 1.07 1.12 16,500
11/18/2009 1.10 1.12 1.10 1.12 30,035
11/17/2009 1.13 1.13 1.08 1.10 17,419
11/16/2009 1.10 1.13 1.10 1.13 2,950
11/13/2009 1.10 1.13 1.10 1.13 6,500
11/12/2009 1.13 1.13 1.10 1.13 11,506
11/11/2009 1.12 1.13 1.06 1.13 5,200
11/10/2009 1.16 1.16 1.12 1.14 21,822
11/09/2009 1.16 1.17 1.14 1.16 24,750
11/06/2009 1.17 1.18 1.16 1.16 9,435
11/05/2009 1.04 1.18 1.04 1.17 45,974
11/04/2009 1.05 1.05 1.01 1.04 9,750
11/03/2009 1.05 1.05 1.00 1.05 25,000
11/02/2009 1.07 1.07 1.05 1.05 13,439
10/30/2009 1.12 1.12 1.10 1.10 4,265
10/29/2009 1.12 1.14 1.05 1.14 18,798
10/28/2009 1.12 1.15 1.12 1.12 21,962
10/27/2009 1.18 1.18 1.12 1.16 14,220
10/26/2009 1.18 1.18 1.15 1.18 16,150
10/23/2009 1.15 1.185 1.15 1.185 8,745
10/22/2009 1.175 1.175 1.14 1.14 2,850
10/21/2009 1.20 1.20 1.02 1.18 28,532
10/20/2009 1.20 1.20 1.15 1.199 30,374
10/19/2009 1.20 1.20 1.15 1.19 60,900
10/16/2009 1.17 1.19 1.17 1.18 28,049
10/15/2009 1.19 1.20 1.17 1.17 36,200
10/14/2009 1.195 1.195 1.08 1.17 41,035
10/13/2009 1.20 1.20 1.09 1.19 37,250
10/12/2009 1.17 1.17 1.17 1.17 500
10/09/2009 1.18 1.18 1.17 1.18 7,000
10/08/2009 1.185 1.19 1.17 1.17 17,275
10/07/2009 1.195 1.195 1.17 1.19 24,450
10/06/2009 1.19 1.20 1.15 1.195 50,206
10/05/2009 1.19 1.19 1.12 1.15 20,500
10/02/2009 1.17 1.19 1.03 1.17 70,160
10/01/2009 1.20 1.20 1.15 1.18 22,027
09/30/2009 1.20 1.20 1.18 1.20 19,400
09/29/2009 1.19 1.20 1.01 1.20 80,944
09/28/2009 1.18 1.19 1.15 1.19 61,455
09/25/2009 1.13 1.18 1.13 1.18 62,311
09/24/2009 1.11 1.13 1.11 1.13 10,404
09/23/2009 1.12 1.14 1.10 1.13 41,795
09/22/2009 1.15 1.15 1.10 1.10 10,835
09/21/2009 1.15 - - 1.15 0
09/18/2009 1.15 1.18 1.14 1.15 28,400
09/17/2009 1.14 1.15 1.14 1.15 4,781
09/16/2009 1.13 1.13 1.10 1.13 44,205
09/15/2009 1.10 1.10 1.01 1.05 15,126
09/14/2009 1.10 1.14 1.10 1.11 12,750
09/11/2009 1.15 1.15 1.08 1.14 15,300
09/10/2009 1.03 1.244 1.03 1.14 5,150
09/09/2009 1.01 1.15 0.94 1.03 53,226
09/08/2009 1.10 1.10 1.05 1.05 11,390
09/04/2009 1.05 1.10 0.96 1.10 24,408
09/03/2009 1.01 1.01 1.01 1.01 14,980
09/02/2009 1.01 1.01 0.90 1.01 22,590
09/01/2009 1.10 1.15 1.05 1.05 6,370
08/31/2009 1.15 1.15 1.07 1.14 11,130
08/28/2009 1.10 1.10 1.00 1.01 26,419
08/27/2009 1.00 1.14 1.00 1.04 39,450
08/26/2009 1.03 1.03 0.96 0.96 32,196
08/25/2009 1.00 1.08 0.99 1.01 50,756
08/24/2009 1.04 1.04 0.96 1.00 34,190
08/21/2009 1.12 1.12 0.97 1.01 30,635
08/20/2009 1.019 1.22 1.019 1.12 10,140
08/19/2009 1.21 1.21 0.91 1.01 57,469
08/18/2009 1.51 1.51 1.20 1.24 57,684
08/17/2009 1.34 1.37 1.27 1.30 48,822
08/14/2009 1.75 1.75 1.30 1.31 27,769
08/13/2009 1.55 1.55 1.30 1.35 34,548
08/12/2009 1.50 1.65 1.50 1.569 29,108
08/11/2009 1.38 1.626 1.37 1.50 59,510
08/10/2009 1.35 1.59 1.26 1.38 267,446
08/07/2009 1.02 1.155 0.95 1.155 105,610
08/06/2009 1.02 1.03 0.95 1.01 66,803
08/05/2009 1.02 1.09 1.00 1.01 45,825
08/04/2009 1.09 1.13 1.00 1.02 101,943
08/03/2009 1.05 1.09 0.99 1.09 56,688
07/31/2009 1.10 1.10 0.99 1.00 56,477
07/30/2009 1.19 1.19 1.01 1.10 35,210
07/29/2009 1.20 1.20 1.10 1.11 43,373
07/28/2009 1.18 1.24 1.10 1.20 41,704
07/27/2009 1.00 1.25 0.995 1.15 47,658
07/24/2009 0.99 1.00 0.99 0.99 53,016
07/23/2009 1.00 1.00 0.99 1.00 3,372
07/22/2009 0.89 1.00 0.80 1.00 24,598
07/21/2009 1.19 1.20 0.77 0.77 65,871
07/20/2009 1.15 1.19 1.01 1.05 27,623
07/17/2009 1.11 1.30 1.00 1.15 41,865
07/16/2009 1.18 1.20 1.10 1.10 14,145
07/15/2009 1.24 1.24 1.02 1.20 21,133
07/14/2009 1.29 1.29 1.00 1.24 47,850
07/13/2009 1.31 1.31 1.00 1.29 17,401
07/10/2009 1.49 1.49 1.20 1.49 11,755
07/09/2009 1.45 1.49 1.41 1.49 17,129
07/08/2009 1.18 1.25 1.00 1.25 7,282
07/07/2009 1.55 1.55 1.18 1.21 45,835
07/06/2009 1.75 1.80 1.412 1.50 60,852
07/02/2009 1.13 1.90 1.13 1.65 29,931
07/01/2009 1.00 1.13 1.00 1.13 12,433
06/30/2009 1.00 1.03 0.99 1.00 30,283
06/29/2009 1.10 1.15 1.00 1.00 22,600
06/26/2009 1.51 1.60 0.99 1.10 57,921
06/25/2009 0.70 2.00 0.65 2.00 84,476
06/24/2009 0.49 0.59 0.49 0.59 23,400
06/23/2009 0.65 0.65 0.41 0.54 28,738
06/22/2009 0.55 0.75 0.55 0.75 17,500
06/19/2009 0.45 0.45 0.45 0.45 5,000
06/18/2009 0.45 0.55 0.40 0.55 16,950
06/17/2009 0.49 0.50 0.49 0.50 7,500
06/16/2009 0.73 0.73 0.50 0.70 12,272
06/15/2009 0.50 0.50 0.40 0.40 7,600
06/12/2009 0.50 1.01 0.50 0.65 53,100
06/11/2009 0.40 0.55 0.40 0.55 49,400
06/10/2009 0.26 0.35 0.25 0.30 45,638
06/09/2009 0.25 0.27 0.20 0.27 26,800
06/08/2009 0.28 0.28 0.20 0.20 6,000
06/05/2009 0.28 0.28 0.20 0.26 11,000
06/04/2009 0.26 0.26 0.26 0.26 767
06/03/2009 0.20 0.20 0.20 0.20 5,000
06/02/2009 0.22 0.51 0.18 0.30 18,372
06/01/2009 0.20 0.22 0.20 0.21 25,000
05/29/2009 0.22 0.22 0.20 0.20 10,000
05/28/2009 0.20 0.99 0.20 0.45 62,250
05/27/2009 0.10 - - 0.10 0
05/26/2009 0.10 - - 0.10 0
05/22/2009 0.10 - - 0.10 0
05/21/2009 0.10 0.10 0.10 0.10 10,000
05/20/2009 0.10 0.12 0.085 0.10 69,300
05/19/2009 0.10 - - 0.10 0
05/18/2009 0.098 0.11 0.098 0.10 59,000
05/15/2009 0.11 0.11 0.08 0.08 11,425
05/14/2009 0.12 0.14 0.12 0.14 15,000
05/13/2009 0.20 0.20 0.10 0.12 186,000
05/12/2009 0.21 0.21 0.20 0.20 35,000
05/11/2009 0.25 0.25 0.20 0.25 25,250
05/08/2009 0.27 0.27 0.25 0.25 10,000
05/07/2009 0.30 0.30 0.25 0.25 36,750
05/06/2009 0.35 0.35 0.29 0.29 29,105
05/05/2009 0.306 0.37 0.30 0.35 30,500
05/04/2009 1.01 1.01 0.30 0.30 29,100
05/01/2009 0.55 0.55 0.50 0.50 5,000
04/30/2009 0.45 0.51 0.25 0.51 26,900
04/29/2009 0.35 - - 0.35 0
04/28/2009 0.35 0.37 0.35 0.35 25,000
04/27/2009 0.07 0.17 0.07 0.17 30,000
04/24/2009 0.05 0.51 0.048 0.50 41,100
04/23/2009 0.001 - - 0.001 0
04/22/2009 0.001 - - 0.001 0
04/21/2009 0.001 - - 0.001 0
04/20/2009 0.001 - - 0.001 0
siliconinvestor.com |
