AYN | Alcyone Resources LTD FPO | |
Total Trades | Total Volume | Last Trade | V.W.A.P* | 859 | 59,656,446 | 9.9 | 9.63 | * Volume Weighted Average PriceTrade Number (s) | Time Last Traded | Price | Volume | Change | Value | Number of Trades | 856 - 859 | 1:51:22 pm | 9.9 | 517,050 | 0.1 | $51,188 | 4 | 854 - 855 | 1:48:04 pm | 10 | 300,000 | 0.1 | $30,000 | 2 | 847 - 853 | 1:47:24 pm | 9.9 | 548,339 | 0.1 | $54,286 | 7 | 846 | 1:46:50 pm | 9.8 | 8,500 | 0.1 | $833 | 1 | 845 | 1:46:36 pm | 9.9 | 16,000 | 0.1 | $1,584 | 1 | 839 - 844 | 1:46:10 pm | 9.8 | 287,368 | 0.1 | $28,162 | 6 | 838 | 1:44:46 pm | 9.7 | 8,500 | 0.1 | $824 | 1 | 832 - 837 | 1:44:40 pm | 9.8 | 550,000 | 0.1 | $53,900 | 6 | 820 - 831 | 1:42:43 pm | 9.7 | 474,100 | 0.1 | $45,988 | 12 | 811 - 819 | 1:38:48 pm | 9.8 | 612,400 | 0.1 | $60,015 | 9 | 808 - 810 | 1:37:56 pm | 9.9 | 55,152 | 0.1 | $5,460 | 3 | 807 | 1:37:29 pm | 9.8 | 8,550 | 0.1 | $838 | 1 | 798 - 806 | 1:37:04 pm | 9.9 | 929,059 | 0.1 | $91,977 | 9 | 771 - 797 | 1:36:36 pm | 10 | 2,924,176 | 0.5 | $292,418 | 27 | 770 | 1:22:25 pm | 10.5 | 17,500 | 0.5 | $1,838 | 1 | 764 - 769 | 1:21:54 pm | 10 | 51,150 | 0.5 | $5,115 | 6 | 763 | 1:17:11 pm | 10.5 | 10,000 | 0.5 | $1,050 | 1 | 744 - 762 | 1:16:10 pm | 10 | 1,124,674 | 0.1 | $112,467 | 19 | 736 - 743 | 1:07:05 pm | 9.9 | 151,100 | 0.1 | $14,959 | 8 | 735 | 1:01:16 pm | 10 | 50,000 | 0.1 | $5,000 | 1 | 730 - 734 | 1:00:53 pm | 9.9 | 42,650 | 0.1 | $4,222 | 5 | 728 - 729 | 12:56:59 pm | 10 | 44,000 | 0.1 | $4,400 | 2 | 708 - 727 | 12:56:00 pm | 9.9 | 532,985 | 0.1 | $52,766 | 20 | 707 | 12:41:01 pm | 9.8 | 8,550 | 0.1 | $838 | 1 | 694 - 706 | 12:40:58 pm | 9.9 | 264,615 | 0.1 | $26,197 | 13 | 693 | 12:33:51 pm | 9.8 | 8,500 | 0.1 | $833 | 1 | 685 - 692 | 12:33:43 pm | 9.9 | 691,450 | 0.1 | $68,454 | 8 | 684 | 12:31:21 pm | 10 | 100,000 | 0.1 | $10,000 | 1 | 682 - 683 | 12:31:20 pm | 9.9 | 78,550 | 0.1 | $7,776 | 2 | 662 - 681 | 12:30:56 pm | 10 | 1,436,627 | 0.5 | $143,663 | 20 | 659 - 661 | 12:15:36 pm | 10.5 | 70,000 | 0.5 | $7,350 | 3 | 656 - 658 | 12:11:27 pm | 10 | 100,000 | 0.5 | $10,000 | 3 | 655 | 12:10:51 pm | 10.5 | 20,000 | 0.5 | $2,100 | 1 | 633 - 654 | 12:08:58 pm | 10 | 1,969,823 | 0.1 | $196,982 | 22 | 632 | 12:02:14 pm | 9.9 | 8,550 | 0.1 | $846 | 1 | 581 - 631 | 12:01:43 pm | 10 | 2,689,764 | 0.5 | $268,976 | 51 | 580 | 11:48:51 am | 10.5 | 40,000 | 0.5 | $4,200 | 1 | 560 - 579 | 11:48:40 am | 10 | 1,248,650 | 0.5 | $124,865 | 20 | 559 | 11:40:58 am | 10.5 | 10,000 | 0.5 | $1,050 | 1 | 558 | 11:40:55 am | 10 | 8,550 | 0.5 | $855 | 1 | 557 | 11:39:47 am | 10.5 | 20,000 | 0.5 | $2,100 | 1 | 552 - 556 | 11:39:44 am | 10 | 217,050 | 0.5 | $21,705 | 5 | 551 | 11:37:46 am | 10.5 | 35,000 | 0.5 | $3,675 | 1 | 548 - 550 | 11:37:41 am | 10 | 25,550 | 0.5 | $2,555 | 3 | 547 | 11:34:52 am | 10.5 | 65,000 | 0.5 | $6,825 | 1 | 543 - 546 | 11:34:48 am | 10 | 87,050 | 0.5 | $8,705 | 4 | 542 | 11:32:40 am | 10.5 | 80,000 | 0.5 | $8,400 | 1 | 537 - 541 | 11:32:38 am | 10 | 42,600 | 0.5 | $4,260 | 5 | 536 | 11:28:36 am | 10.5 | 23,809 | 0.5 | $2,500 | 1 | 535 | 11:27:52 am | 10 | 8,550 | 0.5 | $855 | 1 | 534 | 11:27:33 am | 10.5 | 20,000 | 0.5 | $2,100 | 1 | 533 | 11:26:37 am | 10 | 8,500 | 0.5 | $850 | 1 | 532 | 11:26:16 am | 10.5 | 30,000 | 0.5 | $3,150 | 1 | 531 | 11:25:21 am | 10 | 8,550 | 0.5 | $855 | 1 | 530 | 11:25:18 am | 10.5 | 30,000 | 0.5 | $3,150 | 1 | 501 - 529 | 11:24:32 am | 10 | 1,547,582 | 0.5 | $154,758 | 29 | 500 | 11:13:06 am | 10.5 | 150,000 | 0.5 | $15,750 | 1 | 484 - 499 | 11:12:52 am | 10 | 1,686,118 | 0.1 | $168,612 | 16 | 471 - 483 | 11:10:01 am | 9.9 | 1,247,050 | 0.1 | $123,458 | 13 | 470 | 11:08:32 am | 10 | 10,000 | 0.1 | $1,000 | 1 | 469 | 11:08:28 am | 9.9 | 8,550 | 0.1 | $846 | 1 | 468 | 11:08:00 am | 10 | 15,420 | 0.1 | $1,542 | 1 | 467 | 11:07:34 am | 9.9 | 8,500 | 0.1 | $841 | 1 | 466 | 11:07:12 am | 10 | 10,000 | 0.1 | $1,000 | 1 | 456 - 465 | 11:06:23 am | 9.9 | 1,379,700 | 0.1 | $136,590 | 10 | 455 | 11:05:19 am | 10 | 13,910 | 0.1 | $1,391 | 1 | 438 - 454 | 11:05:08 am | 9.9 | 1,024,519 | 0.1 | $101,427 | 17 | 437 | 11:02:26 am | 10 | 50,000 | 0.1 | $5,000 | 1 | 434 - 436 | 11:02:23 am | 9.9 | 400,000 | 0.1 | $39,600 | 3 | 433 | 11:02:22 am | 10 | 30,000 | 0.1 | $3,000 | 1 | 425 - 432 | 11:02:08 am | 9.9 | 718,648 | 0.1 | $71,146 | 8 | 424 | 11:00:15 am | 9.8 | 8,500 | 0.1 | $833 | 1 | 422 - 423 | 10:59:34 am | 9.9 | 64,660 | 0.1 | $6,401 | 2 | 420 - 421 | 10:59:04 am | 9.8 | 17,050 | 0.1 | $1,671 | 2 | 417 - 419 | 10:58:12 am | 9.9 | 238,000 | 0.1 | $23,562 | 3 | 403 - 416 | 10:57:24 am | 9.8 | 1,275,600 | 0.1 | $125,009 | 14 | 397 - 402 | 10:55:02 am | 9.9 | 318,742 | 0.1 | $31,555 | 6 | 396 | 10:53:45 am | 10 | 100,000 | 0.1 | $10,000 | 1 | 391 - 395 | 10:53:44 am | 9.9 | 500,000 | 0.1 | $49,500 | 5 | 390 | 10:53:39 am | 10 | 150,000 | 0.1 | $15,000 | 1 | 389 | 10:53:36 am | 9.9 | 50,000 | 0.1 | $4,950 | 1 | 387 - 388 | 10:53:35 am | 10 | 44,000 | 0.1 | $4,400 | 2 | 385 - 386 | 10:53:35 am | 9.9 | 300,000 | 0.1 | $29,700 | 2 | 370 - 384 | 10:53:29 am | 10 | 1,480,000 | 0.1 | $148,000 | 15 | 369 | 10:52:50 am | 9.9 | 8,550 | 0.1 | $846 | 1 | 356 - 368 | 10:52:50 am | 10 | 945,000 | 0.1 | $94,500 | 13 | 355 | 10:51:59 am | 9.9 | 8,500 | 0.1 | $841 | 1 | 354 | 10:51:57 am | 10 | 20,000 | 0.1 | $2,000 | 1 | 347 - 353 | 10:51:39 am | 9.9 | 500,000 | 0.1 | $49,500 | 7 | 343 - 346 | 10:50:55 am | 10 | 200,000 | 0.1 | $20,000 | 4 | 334 - 342 | 10:50:42 am | 9.9 | 839,500 | 0.1 | $83,110 | 9 | 330 - 333 | 10:49:57 am | 9.8 | 470,000 | 0.1 | $46,060 | 4 | 313 - 329 | 10:49:36 am | 9.7 | 1,421,050 | 0.1 | $137,842 | 17 | 304 - 312 | 10:48:12 am | 9.6 | 551,149 | 0.1 | $52,910 | 9 | 279 - 303 | 10:47:31 am | 9.7 | 2,420,000 | 0.1 | $234,740 | 25 | 274 - 278 | 10:46:26 am | 9.6 | 487,000 | 0.1 | $46,752 | 5 | 265 - 273 | 10:46:11 am | 9.5 | 1,028,824 | 0.1 | $97,738 | 9 | 264 | 10:46:03 am | 9.4 | 8,550 | 0.1 | $804 | 1 | 255 - 263 | 10:46:02 am | 9.5 | 546,276 | 0.1 | $51,896 | 9 | 248 - 254 | 10:44:23 am | 9.4 | 730,751 | 0.1 | $68,691 | 7 | 241 - 247 | 10:44:11 am | 9.3 | 263,550 | 0.1 | $24,510 | 7 | 225 - 240 | 10:43:13 am | 9.4 | 1,145,957 | 0.1 | $107,720 | 16 | 224 | 10:42:01 am | 9.3 | 8,550 | 0.1 | $795 | 1 | 220 - 223 | 10:41:42 am | 9.4 | 120,000 | 0.1 | $11,280 | 4 | 214 - 219 | 10:41:11 am | 9.3 | 802,824 | 0.1 | $74,663 | 6 | 213 | 10:38:58 am | 9.2 | 8,500 | 0.1 | $782 | 1 | 211 - 212 | 10:38:34 am | 9.3 | 1,000,000 | 0.1 | $93,000 | 2 | 190 - 210 | 10:38:03 am | 9.2 | 1,781,120 | 0.1 | $163,863 | 21 | 174 - 189 | 10:34:11 am | 9.1 | 1,338,266 | 0.1 | $121,782 | 16 | 169 - 173 | 10:32:33 am | 9 | 888,732 | 0.1 | $79,986 | 5 | 161 - 168 | 10:32:02 am | 8.9 | 525,550 | 0.1 | $46,774 | 8 | 153 - 160 | 10:29:11 am | 9 | 455,000 | 0.1 | $40,950 | 8 | 145 - 152 | 10:28:56 am | 8.9 | 190,370 | 0.1 | $16,943 | 8 | 144 | 10:25:20 am | 8.8 | 8,500 | 0.1 | $748 | 1 | 142 - 143 | 10:25:20 am | 8.9 | 100,000 | 0.1 | $8,900 | 2 | 130 - 141 | 10:25:05 am | 8.8 | 435,282 | 0.1 | $38,305 | 12 | 128 - 129 | 10:21:54 am | 8.7 | 8,550 | 0.1 | $744 | 2 | 114 - 127 | 10:21:52 am | 8.8 | 1,207,445 | 0.1 | $106,255 | 14 | 105 - 113 | 10:18:57 am | 8.9 | 611,500 | 0.1 | $54,423 | 9 | 104 | 10:15:28 am | 9 | 80,000 | 0.1 | $7,200 | 1 | 102 - 103 | 10:15:08 am | 8.9 | 108,500 | 0.1 | $9,656 | 2 | 101 | 10:14:16 am | 8.8 | 7,550 | 0.1 | $664 | 1 | 96 - 100 | 10:14:07 am | 8.9 | 241,000 | 0.1 | $21,449 | 5 | 72 - 95 | 10:13:09 am | 8.8 | 1,877,673 | 0.1 | $165,235 | 24 | 66 - 71 | 10:03:40 am | 8.9 | 200,000 | 0.1 | $17,800 | 6 | 60 - 65 | 10:02:22 am | 8.8 | 747,050 | 0.1 | $65,740 | 6 | 59 | 10:01:29 am | 8.7 | 8,500 | 0.1 | $739 | 1 | 50 - 58 | 10:00:59 am | 8.8 | 1,070,000 | 0.1 | $94,160 | 9 | 40 - 49 | 10:00:30 am | 8.9 | 325,440 | 0.1 | $28,964 | 10 | 1 - 39 | 9:59:49 am | 9 | 2,340,797 | | $210,672 | 39 |
|