Historical Quotes RASCALS INTL INC COM NEW (OTCBB:RSCA) INTRADAY PRICES Date | Time | High | Low | Close | Volume |
---|
| | 05/26/04 | 16:00:57 | 0.241 | 0.240 | 0.241 | 25,200 | 05/26/04 | 15:59:33 | 0.240 | 0.240 | 0.240 | 121,800 | 05/26/04 | 15:58:01 | 0.240 | 0.237 | 0.240 | 130,500 | 05/26/04 | 15:56:36 | 0.240 | 0.237 | 0.240 | 98,600 | 05/26/04 | 15:54:40 | 0.242 | 0.238 | 0.240 | 78,000 | 05/26/04 | 15:53:34 | 0.242 | 0.242 | 0.242 | 2,500 | 05/26/04 | 15:50:50 | 0.240 | 0.237 | 0.240 | 8,000 | 05/26/04 | 15:49:40 | 0.240 | 0.236 | 0.240 | 62,000 | 05/26/04 | 15:49:03 | 0.240 | 0.239 | 0.239 | 29,000 | 05/26/04 | 15:47:28 | 0.240 | 0.236 | 0.240 | 16,000 | 05/26/04 | 15:46:02 | 0.240 | 0.240 | 0.240 | 48,300 | 05/26/04 | 15:44:38 | 0.240 | 0.235 | 0.235 | 48,500 | 05/26/04 | 15:42:06 | 0.235 | 0.230 | 0.235 | 70,000 | 05/26/04 | 15:41:34 | 0.230 | 0.228 | 0.228 | 61,000 | 05/26/04 | 15:39:39 | 0.230 | 0.230 | 0.230 | 11,000 | 05/26/04 | 15:38:17 | 0.230 | 0.230 | 0.230 | 15,000 | 05/26/04 | 15:36:36 | 0.230 | 0.229 | 0.230 | 14,300 | 05/26/04 | 15:35:08 | 0.230 | 0.230 | 0.230 | 10,000 | 05/26/04 | 15:33:31 | 0.230 | 0.225 | 0.230 | 33,500 | 05/26/04 | 15:32:34 | 0.225 | 0.222 | 0.225 | 35,000 | 05/26/04 | 15:30:57 | 0.225 | 0.222 | 0.222 | 10,000 | 05/26/04 | 15:28:10 | 0.230 | 0.230 | 0.230 | 73,800 | 05/26/04 | 15:27:02 | 0.235 | 0.225 | 0.226 | 23,400 | 05/26/04 | 15:26:07 | 0.235 | 0.230 | 0.230 | 37,000 | 05/26/04 | 15:23:18 | 0.235 | 0.230 | 0.232 | 45,000 | 05/26/04 | 15:21:24 | 0.240 | 0.236 | 0.237 | 130,000 | 05/26/04 | 15:20:36 | 0.245 | 0.240 | 0.240 | 68,500 | 05/26/04 | 15:18:34 | 0.245 | 0.233 | 0.245 | 83,000 | 05/26/04 | 15:17:39 | 0.240 | 0.231 | 0.240 | 456,000 | 05/26/04 | 15:16:06 | 0.235 | 0.231 | 0.235 | 145,000 | 05/26/04 | 15:14:36 | 0.235 | 0.230 | 0.232 | 205,900 | 05/26/04 | 15:13:06 | 0.240 | 0.230 | 0.230 | 377,500 | 05/26/04 | 15:11:25 | 0.246 | 0.235 | 0.239 | 343,500 | 05/26/04 | 15:09:22 | 0.246 | 0.245 | 0.246 | 45,000 | 05/26/04 | 15:08:15 | 0.248 | 0.246 | 0.248 | 50,000 | 05/26/04 | 15:05:46 | 0.245 | 0.245 | 0.245 | 10,000 | 05/26/04 | 15:05:34 | 0.250 | 0.245 | 0.246 | 65,000 | 05/26/04 | 15:03:18 | 0.255 | 0.245 | 0.245 | 69,600 | 05/26/04 | 15:02:28 | 0.255 | 0.250 | 0.255 | 30,000 | 05/26/04 | 14:59:34 | 0.260 | 0.260 | 0.260 | 10,000 | 05/26/04 | 14:58:06 | 0.260 | 0.260 | 0.260 | 5,000 | 05/26/04 | 14:56:20 | 0.265 | 0.250 | 0.260 | 65,200 | 05/26/04 | 14:54:44 | 0.265 | 0.255 | 0.265 | 54,800 | 05/26/04 | 14:53:40 | 0.260 | 0.250 | 0.260 | 73,000 | 05/26/04 | 14:52:07 | 0.255 | 0.250 | 0.255 | 163,000 | 05/26/04 | 14:50:13 | 0.255 | 0.250 | 0.255 | 80,000 | 05/26/04 | 14:48:09 | 0.250 | 0.240 | 0.250 | 22,000 | 05/26/04 | 14:47:14 | 0.245 | 0.238 | 0.245 | 101,000 | 05/26/04 | 14:46:09 | 0.240 | 0.238 | 0.240 | 83,900 | 05/26/04 | 14:44:36 | 0.240 | 0.238 | 0.240 | 67,100 | 05/26/04 | 14:42:55 | 0.240 | 0.238 | 0.240 | 50,000 | 05/26/04 | 14:41:12 | 0.240 | 0.238 | 0.238 | 25,000 | 05/26/04 | 14:39:51 | 0.240 | 0.240 | 0.240 | 1,000 | 05/26/04 | 14:36:22 | 0.240 | 0.240 | 0.240 | 25,000 | 05/26/04 | 14:27:15 | 0.245 | 0.245 | 0.245 | 4,000 | 05/26/04 | 14:26:19 | 0.245 | 0.245 | 0.245 | 1,200 | 05/26/04 | 14:17:50 | 0.240 | 0.240 | 0.240 | 35,000 | 05/26/04 | 14:17:41 | 0.245 | 0.245 | 0.245 | 30,000 | 05/26/04 | 14:15:39 | 0.245 | 0.240 | 0.245 | 50,000 | 05/26/04 | 14:12:00 | 0.245 | 0.245 | 0.245 | 20,000 | 05/26/04 | 14:10:36 | 0.245 | 0.245 | 0.245 | 1,000 | 05/26/04 | 14:08:33 | 0.240 | 0.240 | 0.240 | 10,000 | 05/26/04 | 14:06:02 | 0.240 | 0.235 | 0.240 | 25,000 | 05/26/04 | 14:05:22 | 0.240 | 0.240 | 0.240 | 21,300 | 05/26/04 | 14:00:14 | 0.245 | 0.240 | 0.240 | 13,500 | 05/26/04 | 13:56:00 | 0.245 | 0.241 | 0.241 | 40,000 | 05/26/04 | 13:51:58 | 0.246 | 0.245 | 0.245 | 11,400 | 05/26/04 | 13:49:03 | 0.245 | 0.245 | 0.245 | 14,100 | 05/26/04 | 13:45:48 | 0.250 | 0.250 | 0.250 | 17,900 | 05/26/04 | 13:43:45 | 0.250 | 0.250 | 0.250 | 4,000 | 05/26/04 | 13:41:14 | 0.255 | 0.250 | 0.255 | 97,200 | 05/26/04 | 13:38:39 | 0.255 | 0.255 | 0.255 | 8,000 | 05/26/04 | 13:36:56 | 0.260 | 0.255 | 0.260 | 50,000 | 05/26/04 | 13:35:04 | 0.260 | 0.260 | 0.260 | 10,000 | 05/26/04 | 13:33:58 | 0.255 | 0.250 | 0.255 | 15,000 | 05/26/04 | 13:32:23 | 0.250 | 0.245 | 0.250 | 71,500 | 05/26/04 | 13:30:54 | 0.255 | 0.245 | 0.245 | 102,000 | 05/26/04 | 13:29:40 | 0.255 | 0.245 | 0.245 | 24,600 | 05/26/04 | 13:27:45 | 0.260 | 0.255 | 0.257 | 29,100 | 05/26/04 | 13:26:20 | 0.255 | 0.250 | 0.255 | 45,000 | 05/26/04 | 13:24:58 | 0.255 | 0.250 | 0.250 | 155,200 | 05/26/04 | 13:23:30 | 0.250 | 0.250 | 0.250 | 17,000 | 05/26/04 | 13:21:50 | 0.270 | 0.250 | 0.255 | 168,900 | 05/26/04 | 13:20:28 | 0.275 | 0.270 | 0.275 | 44,000 | 05/26/04 | 13:19:05 | 0.270 | 0.263 | 0.270 | 61,100 | 05/26/04 | 13:17:31 | 0.265 | 0.264 | 0.265 | 74,800 | 05/26/04 | 13:15:46 | 0.265 | 0.255 | 0.265 | 60,200 | 05/26/04 | 13:14:40 | 0.260 | 0.245 | 0.260 | 114,700 | 05/26/04 | 13:12:44 | 0.249 | 0.249 | 0.249 | 13,100 | 05/26/04 | 13:11:39 | 0.249 | 0.240 | 0.248 | 66,800 | 05/26/04 | 13:10:07 | 0.249 | 0.248 | 0.249 | 81,400 | 05/26/04 | 13:07:50 | 0.245 | 0.240 | 0.245 | 42,200 | 05/26/04 | 13:06:27 | 0.240 | 0.238 | 0.240 | 61,900 | 05/26/04 | 13:03:51 | 0.240 | 0.230 | 0.238 | 36,600 | 05/26/04 | 13:02:40 | 0.235 | 0.225 | 0.235 | 269,900 | 05/26/04 | 13:01:09 | 0.225 | 0.225 | 0.225 | 35,000 | 05/26/04 | 12:59:34 | 0.225 | 0.220 | 0.220 | 17,500 | 05/26/04 | 12:56:39 | 0.225 | 0.220 | 0.220 | 21,200 | 05/26/04 | 12:55:01 | 0.225 | 0.225 | 0.225 | 1,600 | 05/26/04 | 12:53:03 | 0.222 | 0.220 | 0.222 | 8,000 | 05/26/04 | 12:52:00 | 0.225 | 0.225 | 0.225 | 22,700 | 05/26/04 | 12:48:14 | 0.225 | 0.222 | 0.222 | 21,900 | 05/26/04 | 12:44:35 | 0.222 | 0.220 | 0.222 | 16,000 | 05/26/04 | 12:33:42 | 0.221 | 0.221 | 0.221 | 900 | 05/26/04 | 12:31:54 | 0.222 | 0.221 | 0.222 | 6,000 | 05/26/04 | 12:29:39 | 0.225 | 0.221 | 0.222 | 51,100 | 05/26/04 | 12:28:10 | 0.225 | 0.220 | 0.220 | 6,000 | 05/26/04 | 12:24:23 | 0.220 | 0.220 | 0.220 | 35,000 | 05/26/04 | 12:22:15 | 0.222 | 0.220 | 0.220 | 1,800 | 05/26/04 | 12:20:59 | 0.220 | 0.220 | 0.220 | 10,000 | 05/26/04 | 12:20:41 | 0.225 | 0.220 | 0.225 | 52,000 | 05/26/04 | 12:18:53 | 0.225 | 0.220 | 0.220 | 49,600 | 05/26/04 | 12:17:10 | 0.225 | 0.220 | 0.225 | 13,000 | 05/26/04 | 12:15:01 | 0.225 | 0.220 | 0.225 | 43,600 | 05/26/04 | 12:11:08 | 0.229 | 0.220 | 0.220 | 36,500 | 05/26/04 | 12:09:15 | 0.229 | 0.225 | 0.225 | 75,000 | 05/26/04 | 12:06:52 | 0.225 | 0.225 | 0.225 | 6,000 | 05/26/04 | 12:04:52 | 0.227 | 0.225 | 0.225 | 48,500 | 05/26/04 | 12:03:16 | 0.235 | 0.230 | 0.230 | 48,800 | 05/26/04 | 12:02:05 | 0.235 | 0.230 | 0.230 | 25,100 | 05/26/04 | 12:01:10 | 0.235 | 0.230 | 0.230 | 115,000 | 05/26/04 | 11:59:14 | 0.235 | 0.230 | 0.230 | 55,400 | 05/26/04 | 11:58:11 | 0.230 | 0.225 | 0.230 | 55,500 | 05/26/04 | 11:56:15 | 0.227 | 0.225 | 0.227 | 45,000 | 05/26/04 | 11:54:13 | 0.225 | 0.221 | 0.221 | 15,500 | 05/26/04 | 11:53:36 | 0.225 | 0.221 | 0.221 | 14,500 | 05/26/04 | 11:51:19 | 0.225 | 0.220 | 0.225 | 1,500 | 05/26/04 | 11:50:43 | 0.225 | 0.220 | 0.220 | 44,000 | 05/26/04 | 11:48:58 | 0.225 | 0.225 | 0.225 | 60,400 | 05/26/04 | 11:46:42 | 0.230 | 0.230 | 0.230 | 15,000 | 05/26/04 | 11:46:04 | 0.230 | 0.225 | 0.225 | 76,700 | 05/26/04 | 11:44:35 | 0.225 | 0.225 | 0.225 | 64,000 | 05/26/04 | 11:43:07 | 0.235 | 0.225 | 0.230 | 47,000 | 05/26/04 | 11:41:22 | 0.230 | 0.225 | 0.225 | 84,300 | 05/26/04 | 11:40:08 | 0.235 | 0.230 | 0.235 | 50,000 | 05/26/04 | 11:38:10 | 0.235 | 0.230 | 0.230 | 10,500 | 05/26/04 | 11:37:08 | 0.235 | 0.230 | 0.235 | 67,100 | 05/26/04 | 11:34:27 | 0.239 | 0.239 | 0.239 | 1,500 | 05/26/04 | 11:33:16 | 0.239 | 0.230 | 0.230 | 7,300 | 05/26/04 | 11:32:34 | 0.240 | 0.230 | 0.230 | 64,300 | 05/26/04 | 11:31:11 | 0.240 | 0.235 | 0.240 | 54,000 | 05/26/04 | 11:25:31 | 0.231 | 0.231 | 0.231 | 3,500 | 05/26/04 | 11:24:33 | 0.235 | 0.231 | 0.235 | 11,000 | 05/26/04 | 11:23:11 | 0.240 | 0.240 | 0.240 | 4,000 | 05/26/04 | 11:22:13 | 0.235 | 0.231 | 0.231 | 16,500 | 05/26/04 | 11:20:43 | 0.240 | 0.235 | 0.235 | 135,000 | 05/26/04 | 11:19:09 | 0.247 | 0.241 | 0.245 | 321,800 | 05/26/04 | 11:17:00 | 0.247 | 0.235 | 0.247 | 89,000 | 05/26/04 | 11:16:10 | 0.240 | 0.235 | 0.240 | 19,500 | 05/26/04 | 11:14:32 | 0.230 | 0.225 | 0.230 | 86,500 | 05/26/04 | 11:13:10 | 0.227 | 0.225 | 0.227 | 420,000 | 05/26/04 | 11:11:15 | 0.227 | 0.225 | 0.227 | 150,000 | 05/26/04 | 11:10:12 | 0.230 | 0.220 | 0.220 | 145,000 | 05/26/04 | 11:08:02 | 0.230 | 0.219 | 0.230 | 326,300 | 05/26/04 | 11:06:51 | 0.220 | 0.219 | 0.219 | 206,300 | 05/26/04 | 11:05:43 | 0.220 | 0.219 | 0.220 | 118,600 | 05/26/04 | 11:03:03 | 0.225 | 0.220 | 0.220 | 59,300 | 05/26/04 | 11:01:37 | 0.225 | 0.220 | 0.225 | 84,600 | 05/26/04 | 11:01:02 | 0.220 | 0.219 | 0.220 | 450,000 | 05/26/04 | 10:59:36 | 0.220 | 0.214 | 0.220 | 108,100 | 05/26/04 | 10:56:53 | 0.215 | 0.215 | 0.215 | 10,000 | 05/26/04 | 10:56:29 | 0.215 | 0.214 | 0.215 | 98,900 | 05/26/04 | 10:55:01 | 0.215 | 0.210 | 0.214 | 187,000 | 05/26/04 | 10:53:36 | 0.209 | 0.206 | 0.209 | 50,000 | 05/26/04 | 10:51:26 | 0.207 | 0.206 | 0.207 | 130,000 | 05/26/04 | 10:49:55 | 0.207 | 0.206 | 0.207 | 40,000 | 05/26/04 | 10:48:48 | 0.207 | 0.200 | 0.206 | 205,000 | 05/26/04 | 10:47:35 | 0.207 | 0.206 | 0.206 | 285,000 | 05/26/04 | 10:46:08 | 0.207 | 0.197 | 0.207 | 87,300 | 05/26/04 | 10:44:00 | 0.204 | 0.197 | 0.204 | 369,000 | 05/26/04 | 10:43:10 | 0.200 | 0.197 | 0.200 | 48,400 | 05/26/04 | 10:41:32 | 0.200 | 0.197 | 0.200 | 50,000 | 05/26/04 | 10:38:32 | 0.200 | 0.200 | 0.200 | 8,600 | 05/26/04 | 10:36:59 | 0.207 | 0.200 | 0.200 | 90,000 | 05/26/04 | 10:35:39 | 0.195 | 0.195 | 0.195 | 15,000 | 05/26/04 | 10:33:22 | 0.195 | 0.195 | 0.195 | 26,000 | 05/26/04 | 10:31:22 | 0.200 | 0.195 | 0.200 | 22,000 | 05/26/04 | 10:31:04 | 0.195 | 0.195 | 0.195 | 5,000 | 05/26/04 | 10:29:39 | 0.191 | 0.190 | 0.191 | 50,500 | 05/26/04 | 10:26:58 | 0.200 | 0.198 | 0.200 | 37,000 | 05/26/04 | 10:26:38 | 0.195 | 0.185 | 0.195 | 35,000 | 05/26/04 | 10:24:58 | 0.186 | 0.185 | 0.186 | 112,800 | 05/26/04 | 10:23:19 | 0.195 | 0.184 | 0.186 | 65,300 | 05/26/04 | 10:22:16 | 0.198 | 0.185 | 0.185 | 188,100 | 05/26/04 | 10:20:26 | 0.200 | 0.190 | 0.200 | 160,000 | 05/26/04 | 10:19:16 | 0.205 | 0.200 | 0.205 | 117,000 | 05/26/04 | 10:17:44 | 0.200 | 0.195 | 0.199 | 114,800 | 05/26/04 | 10:16:16 | 0.200 | 0.195 | 0.197 | 128,300 | 05/26/04 | 10:14:44 | 0.195 | 0.180 | 0.195 | 200,000 | 05/26/04 | 10:13:03 | 0.189 | 0.184 | 0.185 | 146,400 | 05/26/04 | 10:11:18 | 0.185 | 0.177 | 0.180 | 116,000 | 05/26/04 | 10:10:15 | 0.180 | 0.176 | 0.180 | 124,200 | 05/26/04 | 10:08:33 | 0.176 | 0.175 | 0.176 | 47,500 | 05/26/04 | 10:06:47 | 0.175 | 0.175 | 0.175 | 27,000 | 05/26/04 | 10:05:25 | 0.175 | 0.174 | 0.175 | 47,700 | 05/26/04 | 10:04:06 | 0.177 | 0.173 | 0.175 | 166,000 | 05/26/04 | 10:02:42 | 0.176 | 0.174 | 0.175 | 394,000 | 05/26/04 | 10:01:12 | 0.177 | 0.175 | 0.175 | 101,800 | 05/26/04 | 09:59:35 | 0.177 | 0.175 | 0.175 | 150,500 | 05/26/04 | 09:57:57 | 0.177 | 0.176 | 0.177 | 80,000 | 05/26/04 | 09:56:00 | 0.177 | 0.176 | 0.176 | 126,900 | 05/26/04 | 09:55:00 | 0.177 | 0.177 | 0.177 | 70,000 | 05/26/04 | 09:53:19 | 0.177 | 0.176 | 0.176 | 110,000 | 05/26/04 | 09:52:07 | 0.177 | 0.173 | 0.176 | 320,000 | 05/26/04 | 09:50:45 | 0.176 | 0.175 | 0.176 | 62,500 | 05/26/04 | 09:49:12 | 0.176 | 0.175 | 0.176 | 234,000 | 05/26/04 | 09:47:37 | 0.177 | 0.175 | 0.175 | 78,700 | 05/26/04 | 09:45:43 | 0.175 | 0.017 | 0.017 | 65,000 | 05/26/04 | 09:44:19 | 0.175 | 0.172 | 0.175 | 145,700 | 05/26/04 | 09:43:16 | 0.170 | 0.167 | 0.170 | 178,000 | 05/26/04 | 09:41:37 | 0.170 | 0.170 | 0.170 | 30,000 | 05/26/04 | 09:39:54 | 0.170 | 0.165 | 0.170 | 150,100 | 05/26/04 | 09:38:37 | 0.170 | 0.165 | 0.166 | 158,300 | 05/26/04 | 09:37:15 | 0.168 | 0.160 | 0.163 | 51,000 | 05/26/04 | 09:34:07 | 0.174 | 0.168 | 0.170 | 207,400 | 05/26/04 | 09:32:36 | 0.176 | 0.171 | 0.171 | 452,300 | 05/26/04 | 09:31:12 | 0.179 | 0.174 | 0.174 | 362,500 | 05/26/04 | 09:29:36 | 0.176 | 0.176 | 0.176 | 20,000 | 05/26/04 | 09:27:59 | 0.175 | 0.175 | 0.175 | 20,900 | 05/26/04 | 09:23:49 | 0.169 | 0.169 | 0.169 | 10,000 | 05/26/04 | 09:21:51 | 0.168 | 0.168 | 0.168 | 10,000 | 05/26/04 | 09:15:27 | 0.159 | 0.159 | 0.159 | 25,000 | |
Also....ich bin für das Teil zu Feige! ( eher...ich glaube da dreht einer heftig drann) Mann beachte nur die Hoch/Tief an einen Tag! Ich wünsche allen Rascallisten (sehr) viel Glück und das die wieder auf über 1380Dollar geht ( da war die mal!) MfG Waldy Ps. Ich würde aber die Reissleine immer genau im Auge behalten. ....Zocker....Ich drück euch die Daumen!!!!
|