big blocks all week...
HISTORICAL QUOTES U S DIGITAL COMMUNICATIONS I (OTCBB:USDI)
Date Time High Low Close Volume 01/12/00 01/12/00 17:17:00 0.290 0.290 0.290 2,900 01/12/00 16:22:16 0.300 0.300 0.300 3,000 01/12/00 16:19:44 0.300 0.300 0.300 20,000 01/12/00 16:17:35 0.395 0.300 0.300 69,000 01/12/00 16:15:26 0.300 0.295 0.300 210,000 01/12/00 16:12:44 0.300 0.300 0.300 15,000 01/12/00 16:09:53 0.300 0.300 0.300 28,600 01/12/00 16:07:50 0.300 0.300 0.300 40,000 01/12/00 16:05:22 0.300 0.300 0.300 5,000 01/12/00 16:03:25 0.300 0.300 0.300 5,000 01/12/00 16:00:34 0.300 0.290 0.300 7,900 01/12/00 15:59:21 0.300 0.300 0.300 2,500 01/12/00 15:56:48 0.300 0.300 0.300 40,000 01/12/00 15:54:37 0.300 0.300 0.300 2,100 01/12/00 15:52:30 0.300 0.300 0.300 10,000 01/12/00 15:50:05 0.300 0.300 0.300 10,000 01/12/00 15:49:06 0.300 0.295 0.295 33,500 01/12/00 15:47:30 0.300 0.290 0.300 25,800 01/12/00 15:44:00 0.300 0.300 0.300 5,000 01/12/00 15:42:55 0.300 0.300 0.300 65,000 01/12/00 15:40:33 0.300 0.300 0.300 5,000 01/12/00 15:40:06 0.300 0.290 0.300 147,000 01/12/00 15:38:21 0.300 0.300 0.300 10,000 01/12/00 15:36:51 0.300 0.300 0.300 15,000 01/12/00 15:34:54 0.300 0.300 0.300 5,000 01/12/00 15:32:00 0.300 0.300 0.300 1,000 01/12/00 15:19:09 0.300 0.290 0.300 18,500 01/12/00 15:13:00 0.300 0.300 0.300 20,000 01/12/00 15:10:15 0.300 0.300 0.300 5,000 01/12/00 15:08:23 0.300 0.300 0.300 20,000 01/12/00 14:59:56 0.290 0.290 0.290 5,000 01/12/00 14:55:53 0.300 0.290 0.290 2,100 01/12/00 14:54:34 0.300 0.300 0.300 3,000 01/12/00 14:53:30 0.300 0.300 0.300 143,500 01/12/00 14:48:36 0.300 0.300 0.300 11,000 01/12/00 14:43:00 0.300 0.300 0.300 11,400 01/12/00 14:34:52 0.300 0.300 0.300 10,000 01/12/00 14:33:47 0.300 0.300 0.300 6,000 01/12/00 14:32:04 0.300 0.300 0.300 25,000 01/12/00 14:30:59 0.300 0.300 0.300 6,600 01/12/00 14:29:27 0.300 0.300 0.300 5,000 01/12/00 14:23:26 0.300 0.300 0.300 5,000 01/12/00 14:21:36 0.290 0.290 0.290 2,000 01/12/00 14:18:37 0.290 0.290 0.290 12,000 01/12/00 14:17:14 0.300 0.300 0.300 5,000 01/12/00 14:16:00 0.290 0.290 0.290 5,000 01/12/00 14:14:18 0.300 0.300 0.300 15,000 01/12/00 14:09:44 0.300 0.300 0.300 4,000 01/12/00 14:07:54 0.300 0.300 0.300 2,000 01/12/00 13:57:27 0.300 0.300 0.300 5,000 01/12/00 13:56:26 0.300 0.300 0.300 7,300 01/12/00 13:55:06 0.300 0.300 0.300 2,000 01/12/00 13:51:46 0.300 0.300 0.300 26,000 01/12/00 13:48:20 0.300 0.300 0.300 40,000 01/12/00 13:43:17 0.300 0.300 0.300 5,000 01/12/00 13:40:40 0.300 0.300 0.300 535,000 01/12/00 13:38:05 0.300 0.300 0.300 8,000 01/12/00 13:36:07 0.300 0.300 0.300 2,000 01/12/00 13:31:56 0.300 0.300 0.300 12,000 01/12/00 13:29:29 0.290 0.280 0.290 92,500 01/12/00 13:27:50 0.290 0.285 0.285 110,000 01/12/00 13:10:31 0.280 0.280 0.280 100,000 01/12/00 13:08:53 0.290 0.290 0.290 60,000 01/12/00 13:07:33 0.290 0.290 0.290 40,000 01/12/00 13:03:54 0.290 0.290 0.290 4,000 01/12/00 12:59:55 0.280 0.280 0.280 25,000 01/12/00 12:55:21 0.280 0.280 0.280 10,000 01/12/00 12:54:12 0.285 0.285 0.285 15,000 01/12/00 12:53:04 0.285 0.285 0.285 70,000 01/12/00 12:35:20 0.285 0.285 0.285 2,700 01/12/00 12:34:13 0.285 0.285 0.285 17,000 01/12/00 12:27:35 0.285 0.285 0.285 3,500 01/12/00 12:24:04 0.281 0.281 0.281 1,000 01/12/00 12:23:24 0.285 0.285 0.285 14,000 01/12/00 12:18:55 0.285 0.280 0.280 67,000 01/12/00 12:08:47 0.285 0.285 0.285 10,000 01/12/00 12:08:35 0.285 0.285 0.285 14,000 01/12/00 12:02:26 0.285 0.285 0.285 9,700 01/12/00 11:53:46 0.285 0.285 0.285 5,000 01/12/00 11:51:09 0.285 0.285 0.285 16,000 01/12/00 11:42:52 0.285 0.285 0.285 40,000 01/12/00 11:41:06 0.285 0.280 0.280 70,000 01/12/00 11:36:08 0.285 0.280 0.280 8,100 01/12/00 11:35:41 0.285 0.280 0.280 55,000 01/12/00 11:33:46 0.285 0.280 0.280 26,000 01/12/00 11:29:35 0.280 0.280 0.280 1,000 01/12/00 11:24:57 0.285 0.285 0.285 7,000 01/12/00 11:09:09 0.280 0.280 0.280 30,000 01/12/00 11:05:02 0.285 0.285 0.285 50,000 01/12/00 10:52:54 0.290 0.290 0.290 20,000 01/12/00 10:51:22 0.290 0.290 0.290 30,000 01/12/00 10:49:07 0.290 0.290 0.290 20,000 01/12/00 10:47:20 0.280 0.280 0.280 45,000 01/12/00 10:46:14 0.290 0.290 0.290 11,000 01/12/00 10:42:41 0.290 0.280 0.280 63,000 01/12/00 10:38:43 0.290 0.280 0.290 50,000 01/12/00 10:32:38 0.290 0.290 0.290 16,000 01/12/00 10:30:03 0.290 0.290 0.290 10,000 01/12/00 10:27:16 0.280 0.280 0.280 5,000 01/12/00 10:24:16 0.280 0.280 0.280 5,000 01/12/00 10:17:53 0.280 0.280 0.280 1,000 01/12/00 10:17:40 0.280 0.280 0.280 15,000 01/12/00 10:12:25 0.270 0.270 0.270 29,000 01/12/00 10:08:10 0.275 0.275 0.275 25,000 01/12/00 10:06:57 0.275 0.275 0.275 41,500 01/12/00 09:57:41 0.280 0.280 0.280 30,000 01/12/00 09:55:57 0.280 0.280 0.280 9,600 01/12/00 09:45:13 0.280 0.280 0.280 100 01/11/00 16:42:32 0.260 0.260 0.260 314,000 01/11/00 16:16:40 0.270 0.270 0.270 5,700 01/11/00 16:05:46 0.260 0.260 0.260 13,000 01/11/00 16:02:34 0.270 0.270 0.270 10,000 01/11/00 16:00:14 0.265 0.265 0.265 14,000 01/11/00 15:52:25 0.260 0.260 0.260 25,000 01/11/00 15:51:32 0.260 0.260 0.260 80,000 01/11/00 15:48:13 0.265 0.265 0.265 1,000 01/11/00 15:44:34 0.270 0.270 0.270 300 01/11/00 15:40:30 0.270 0.270 0.270 4,000 01/11/00 15:28:40 0.270 0.270 0.270 65,000 01/11/00 15:26:58 0.270 0.270 0.270 75,000 01/11/00 15:23:34 0.270 0.270 0.270 31,800 01/11/00 15:20:39 0.270 0.270 0.270 1,000 01/11/00 15:17:28 0.270 0.270 0.270 1,000 01/11/00 15:12:28 0.270 0.270 0.270 5,000 01/11/00 15:07:09 0.270 0.270 0.270 70,000 01/11/00 15:05:33 0.270 0.270 0.270 23,000 01/11/00 15:03:12 0.270 0.270 0.270 12,000 01/11/00 15:02:03 0.270 0.265 0.270 76,000 01/11/00 15:00:17 0.265 0.260 0.265 25,000 01/11/00 14:59:36 0.265 0.265 0.265 31,500 01/11/00 14:57:55 0.265 0.265 0.265 30,000 01/11/00 14:56:10 0.265 0.265 0.265 8,700 01/11/00 14:53:21 0.265 0.255 0.265 37,000 01/11/00 14:44:30 0.260 0.260 0.260 20,000 01/11/00 14:42:05 0.255 0.255 0.255 7,500 01/11/00 14:32:46 0.270 0.270 0.270 8,000 01/11/00 14:30:20 0.270 0.270 0.270 2,900 01/11/00 14:26:15 0.270 0.270 0.270 6,500 01/11/00 14:22:08 0.270 0.270 0.270 1,000 01/11/00 14:18:11 0.270 0.270 0.270 1,000 01/11/00 14:16:40 0.270 0.270 0.270 76,000 01/11/00 14:13:43 0.260 0.260 0.260 25,000 01/11/00 14:05:44 0.270 0.270 0.270 25,000 01/11/00 14:05:19 0.270 0.270 0.270 20,000 01/11/00 13:58:54 0.270 0.270 0.270 3,000 01/11/00 13:58:00 0.270 0.270 0.270 400 01/11/00 13:56:36 0.270 0.270 0.270 1,200 01/11/00 13:54:59 0.270 0.270 0.270 58,000 01/11/00 13:51:21 0.270 0.270 0.270 4,000 01/11/00 13:48:23 0.270 0.270 0.270 2,000 01/11/00 13:45:44 0.270 0.270 0.270 1,000 01/11/00 13:41:19 0.270 0.270 0.270 5,500 01/11/00 13:38:31 0.270 0.270 0.270 400 01/11/00 13:31:14 0.270 0.270 0.270 2,500 01/11/00 13:31:01 0.270 0.270 0.270 9,900 01/11/00 13:28:39 0.270 0.250 0.270 55,000 01/11/00 13:25:49 0.270 0.270 0.270 3,000 01/11/00 13:24:34 0.270 0.270 0.270 10,000 01/11/00 13:23:31 0.270 0.270 0.270 600 01/11/00 13:19:38 0.260 0.260 0.260 18,000 01/11/00 13:11:19 0.260 0.260 0.260 500 01/11/00 13:06:41 0.260 0.260 0.260 33,000 01/11/00 13:03:53 0.260 0.260 0.260 10,000 01/11/00 13:00:33 0.260 0.260 0.260 2,000 01/11/00 12:56:24 0.260 0.260 0.260 4,200 01/11/00 12:53:22 0.260 0.255 0.255 16,200 01/11/00 12:52:11 0.260 0.260 0.260 7,300 01/11/00 12:42:33 0.260 0.260 0.260 3,400 01/11/00 12:35:08 0.260 0.260 0.260 1,000 01/11/00 12:34:00 0.260 0.260 0.260 12,500 01/11/00 12:29:46 0.260 0.260 0.260 3,800 01/11/00 12:19:00 0.255 0.255 0.255 10,000 01/11/00 12:17:00 0.255 0.255 0.255 85,000 01/11/00 12:15:28 0.260 0.260 0.260 10,000 01/11/00 12:12:00 0.260 0.260 0.260 22,800 01/11/00 12:11:09 0.260 0.260 0.260 30,000 01/11/00 12:08:33 0.260 0.260 0.260 8,000 01/11/00 12:02:14 0.260 0.260 0.260 20,000 01/11/00 12:00:18 0.260 0.260 0.260 5,000 01/11/00 11:48:28 0.260 0.260 0.260 15,000 01/11/00 11:47:38 0.260 0.260 0.260 20,000 01/11/00 11:41:56 0.255 0.255 0.255 1,000 01/11/00 11:38:47 0.260 0.260 0.260 5,000 01/11/00 11:34:25 0.250 0.250 0.250 5,000 01/11/00 11:34:13 0.260 0.260 0.260 36,700 01/11/00 11:31:49 0.250 0.250 0.250 50,000 01/11/00 11:29:11 0.260 0.260 0.260 15,000 01/11/00 11:27:28 0.260 0.260 0.260 6,000 01/11/00 11:24:24 0.260 0.250 0.250 69,500 01/11/00 11:23:19 0.250 0.250 0.250 71,000 01/11/00 11:22:11 0.255 0.250 0.250 70,000 01/11/00 11:20:13 0.255 0.255 0.255 30,000 01/11/00 11:18:28 0.260 0.260 0.260 10,000 01/11/00 11:17:10 0.260 0.250 0.250 45,000 01/11/00 11:16:03 0.260 0.260 0.260 5,000 01/11/00 10:52:52 0.260 0.260 0.260 2,000 01/11/00 10:49:18 0.260 0.260 0.260 10,000 01/11/00 10:44:37 0.250 0.250 0.250 2,000 01/11/00 10:21:29 0.250 0.250 0.250 2,500 01/11/00 10:04:02 0.260 0.260 0.260 1,200 01/11/00 10:01:32 0.260 0.260 0.260 26,000 01/11/00 10:00:42 0.260 0.250 0.250 6,000 01/11/00 09:53:09 0.260 0.260 0.260 2,500 01/11/00 09:48:17 0.260 0.260 0.260 4,000 01/11/00 09:46:19 0.260 0.260 0.260 10,000 01/10/00 15:45:53 0.250 0.250 0.250 50,000 01/10/00 15:29:16 0.240 0.240 0.240 55,000 01/10/00 15:25:01 0.240 0.240 0.240 5,000 01/10/00 15:11:40 0.240 0.240 0.240 4,500 01/10/00 15:00:11 0.240 0.240 0.240 10,000 01/10/00 14:58:01 0.240 0.235 0.235 120,000 01/10/00 14:45:17 0.240 0.240 0.240 14,400 01/10/00 14:41:26 0.250 0.250 0.250 1,000 01/10/00 14:29:00 0.250 0.250 0.250 4,000 01/10/00 14:19:34 0.250 0.250 0.250 1,000 01/10/00 14:08:57 0.250 0.250 0.250 4,000 01/10/00 14:05:55 0.250 0.240 0.250 27,800 01/10/00 14:01:08 0.250 0.250 0.250 17,500 01/10/00 13:56:01 0.240 0.240 0.240 5,000 01/10/00 13:52:38 0.250 0.240 0.240 6,000 01/10/00 13:49:27 0.240 0.240 0.240 5,000 01/10/00 13:45:29 0.240 0.240 0.240 17,000 01/10/00 13:43:13 0.250 0.250 0.250 2,000 01/10/00 13:41:11 0.250 0.240 0.250 8,100 01/10/00 13:38:00 0.250 0.240 0.240 5,400 01/10/00 13:35:28 0.240 0.240 0.240 5,000 01/10/00 13:31:36 0.250 0.250 0.250 800 01/10/00 13:26:07 0.250 0.250 0.250 400 01/10/00 13:24:19 0.250 0.250 0.250 2,000 01/10/00 13:21:52 0.250 0.250 0.250 5,000 01/10/00 13:19:13 0.250 0.250 0.250 30,000 01/10/00 13:05:55 0.250 0.250 0.250 4,000 01/10/00 13:05:16 0.250 0.250 0.250 3,400 01/10/00 13:02:50 0.240 0.240 0.240 700 01/10/00 13:02:38 0.250 0.250 0.250 10,000 01/10/00 12:59:49 0.250 0.250 0.250 25,000 01/10/00 12:59:38 0.250 0.250 0.250 12,200 01/10/00 12:37:51 0.250 0.250 0.250 11,400 01/10/00 12:35:02 0.250 0.250 0.250 7,900 01/10/00 12:31:19 0.250 0.250 0.250 12,000 01/10/00 12:29:50 0.250 0.250 0.250 4,000 01/10/00 12:27:41 0.250 0.250 0.250 15,000 01/10/00 12:25:15 0.250 0.250 0.250 1,000 01/10/00 12:25:03 0.250 0.250 0.250 6,000 01/10/00 12:22:36 0.250 0.250 0.250 13,500 01/10/00 12:16:21 0.250 0.250 0.250 3,000 01/10/00 12:06:25 0.250 0.250 0.250 13,000 01/10/00 12:04:16 0.250 0.250 0.250 1,000 01/10/00 11:55:30 0.250 0.250 0.250 1,000 01/10/00 11:54:50 0.250 0.240 0.250 57,000 01/10/00 11:52:28 0.250 0.250 0.250 3,000 01/10/00 11:45:56 0.240 0.230 0.230 30,000 01/10/00 11:44:24 0.240 0.240 0.240 9,300 01/10/00 11:43:07 0.245 0.230 0.230 20,500 01/10/00 11:41:43 0.245 0.245 0.245 9,000 01/10/00 11:37:18 0.250 0.250 0.250 52,200 01/10/00 11:36:27 0.245 0.245 0.245 40,000 01/10/00 11:35:35 0.245 0.245 0.245 36,000 01/10/00 11:34:03 0.245 0.245 0.245 15,000 01/10/00 11:31:45 0.245 0.245 0.245 7,500 01/10/00 11:30:40 0.240 0.230 0.240 30,000 01/10/00 11:29:33 0.240 0.240 0.240 20,000 01/10/00 11:25:51 0.240 0.240 0.240 5,000 01/10/00 11:22:20 0.240 0.240 0.240 7,000 01/10/00 11:18:47 0.245 0.245 0.245 33,500 01/10/00 11:11:56 0.230 0.230 0.230 11,500 01/10/00 11:08:21 0.245 0.230 0.245 76,500 01/10/00 11:04:47 0.240 0.240 0.240 50,000 01/10/00 11:03:16 0.230 0.230 0.230 19,000 01/10/00 11:01:32 0.230 0.230 0.230 15,000 01/10/00 10:49:42 0.220 0.220 0.220 25,000 01/10/00 10:46:23 0.210 0.210 0.210 25,000 01/10/00 10:46:09 0.210 0.210 0.210 25,000 01/10/00 10:37:52 0.210 0.210 0.210 10,000 01/10/00 10:36:55 0.205 0.205 0.205 300 01/10/00 10:34:57 0.205 0.205 0.205 25,000 01/10/00 10:29:27 0.205 0.205 0.205 1,000 01/10/00 10:28:09 0.200 0.200 0.200 10,000
|