SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Microcap & Penny Stocks : DCI Telecommunications - DCTC Today
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: Mr. Cellophane Man who wrote (5781)5/15/1998 5:35:00 PM
From: Grupo Brad   of 19331
 
DCTC---CLOSING QUOTE, MARKET MAKERS, & TRADING LOG---5/15/98

DCTC 2.031 -.032 2.031 b 2.125 a 5x5 198700 16:00 2.187 h 2.000

tol 5/15/98 5:10 PM TD22:046 Bulletin Board Database
bb: prev: DCTC
OTC Bulletin Board

DCTC Domestic

Best Bid/Ask... 2.031 2.125 0 x 0

Bid Ask Bid x Ask Date Time Telephone# Indicators
________ ________ ___________ ________ ________ __________ __________
WIEN 2.031 2.281 5 x 5 05/15/98 16:00:01 O F
NITE 2.000 2.125 5 x 5 05/15/98 15:59:36 O F
TSCO 2.000 2.188 5 x 5 05/15/98 13:45:09 O F
HILL 1.969 2.125 5 x 5 05/15/98 12:08:15 O F
MASH 2.031 2.375 5 x 5 05/15/98 11:50:22 O F
SHWD 2.031 2.406 5 x 5 05/15/98 11:27:17 O F
NFSC 2.000 2.375 5 x 5 05/15/98 10:51:23 2127204800 O F
EQUI 1.750 2.250 5 x 5 05/15/98 10:45:59 8002661170 O F
HRZG 1.875 2.250 5 x 5 05/15/98 10:41:57 O F
OLIE 1.875 2.250 5 x 5 05/15/98 10:41:38 O F
MHMY 2.000 2.250 5 x 5 05/15/98 10:32:51 O F
NAWE 1.750 2.125 5 x 5 05/15/98 09:31:52 O F
SHRP 1.875 2.250 5 x 5 05/13/98 15:41:04 O F
WDCO 1.906 2.406 5 x 5 05/12/98 10:26:06 O F
PGON 1.375 2.375 5 x 5 05/11/98 10:06:22 O F
FAHN 1.938 2.313 5 x 5 05/11/98 09:51:19 O F
GVRC 1.344 2.250 5 x 5 05/09/98 11:54:26 O F
FRAN 1.594 2.594 5 x 5 05/04/98 12:20:56 O F
NAIB 0 x 0 04/28/98 13:59:21 O F
KCMO 0 x 0 04/10/98 10:53:24 O F

tol 5/15/98 5:11 PM TD22:046 Today's Log Database
tl: prev: DCTC
DCTC - Transaction Log
4:01:52 8 1000 2.063 T 2:35:00 8 500 2.031
4:01:11 8 T 2.031 2:30:54 8 1000 2.031
4:01:11 8 V 197700 2:01:11 8 500 2.031
4:00:24 8 1000 2.063 cancel 1:54:55 8 3100 2.063
3:59:51 8 1000 2.063 T 1:54:53 8 4000 2.063
3:59:39 8 2.031 - 2.125 5x5 1:46:14 8 6000 2.063
3:59:29 8 2300 2.031 1:45:50 8 1000 2.063
3:58:28 8 1000 2.063 1:44:56 8 1000 2.063
3:21:57 8 1000 2.031 1:44:52 8 1000 2.063
3:19:10 8 1500 2.060 1:44:43 8 1000 2.063
3:18:35 8 2000 2.031 1:44:33 8 500 2.063
3:14:14 8 300 2.063 1:44:32 8 2.031 - 2.062 5x5
3:00:17 8 1000 2.063 1:44:25 8 2.031 - 2.093 5x5
2:50:10 8 2000 2.063 1:42:00 8 7500 2.094
2:50:08 8 1000 2.063 1:41:51 8 2500 2.094
2:49:02 8 500 2.063 1:41:40 8 7500 2.094
2:48:59 8 4000 2.031 1:34:03 8 5000 2.063
2:48:44 8 1000 2.063 1:33:54 8 2.062 - 2.093 5x5
2:48:22 8 1000 2.063 12:51:38 8 4000 2.063
2:45:24 8 500 2.063 12:24:43 8 1000 2.063
2:41:42 8 500 2.063 12:19:15 8 2100 2.094
12:19:12 8 5000 2.063 11:51:55 8 2000 2.000 cancel
12:15:23 8 T 2.063 11:44:59 8 500 2.031
12:15:23 8 V 122900 11:44:37 8 1000 2.060
12:15:21 8 T 2.063 11:44:09 8 2000 2.094
12:15:21 8 V 126400 11:43:57 8 500 2.094
12:11:00 8 500 2.063 11:42:03 8 1200 2.060
12:08:00 8 3500 2.125 cancel 11:41:43 8 1200 2.094
12:05:03 8 2500 2.094 11:40:32 8 2000 2.094
12:04:58 8 3500 2.125 11:37:56 8 1000 2.031
12:04:55 8 2500 2.125 11:37:53 8 3500 2.031
12:03:54 8 2.062 - 2.125 5x5 11:16:45 8 2000 2.060
12:02:55 8 1500 2.094 cancel 11:16:38 8 2000 2.031
12:02:43 8 1500 2.094 11:10:38 8 2000 2.031
12:01:52 8 2200 2.060 11:05:50 8 200 2.031
12:01:48 8 1000 2.094 10:58:31 8 1000 2.031
12:01:47 8 2.031 - 2.125 5x5 10:56:47 8 2500 2.063
11:58:49 8 500 2.031 10:56:24 8 700 2.031
11:57:27 8 2000 2.031 10:56:04 8 2.031 - 2.093 5x5
11:57:06 8 T 2.094 10:52:00 8 3000 2.063
11:57:06 8 V 106700 10:50:42 8 1200 2.000
11:56:28 8 500 2.094 10:50:12 8 1000 2.000
10:48:15 8 2.000 - 2.062 5x5 10:32:54 8 5000 2.063
10:47:52 8 2000 2.031 10:32:44 8 9500 2.094
10:47:39 8 2000 2.031 10:31:51 8 2.062 - 2.093 5x5
10:46:38 8 1000 2.000 10:29:29 8 1000 2.063
10:46:33 8 12000 2.000 10:22:49 8 300 2.063
10:46:24 8 3000 2.000 10:19:09 8 500 2.094
10:45:55 8 2000 2.000 10:19:02 8 500 2.063
10:45:20 8 5000 2.031 10:08:18 8 500 2.063
10:43:14 8 1000 2.031 10:04:19 8 2.062 - 2.093 5x5
10:41:29 8 2.000 - 2.031 5x5 9:41:26 8 400 2.063
10:35:30 8 500 2.063 9:37:22 8 6900 2.063
10:34:20 8 1000 2.031 9:36:59 8 1000 2.125
10:34:10 8 200 2.063 9:36:25 8 1000 2.156
10:33:57 8 2.000 - 2.062 5x5 9:34:15 8 1000 2.094
10:33:45 8 2.000 - 2.093 5x5 9:33:50 8 3000 2.063
10:33:44 8 1000 2.063 9:33:16 8 1000 2.063
10:33:42 8 2.000 - 2.062 5x5 9:32:28 8 500 2.125
10:33:39 8 2.000 - 2.093 5x5 9:32:07 8 100 2.063
10:33:38 8 1000 2.031 9:32:05 8 3000 2.125
10:33:26 8 2000 2.063 9:31:18 8 2000 2.125
10:32:55 8 2.031 - 2.093 5x5 9:31:07 8 2.062 - 2.125 5x5
9:30:30 8 1000 2.156
9:30:10 8 300 2.125
9:29:59 8 3000 2.188
9:29:56 8 500 2.156
9:29:40 8 2.125 - 2.187 5x5
9:29:38 8 2000 2.188 T
9:27:47 8 2.156 - 2.187 5x5
9:26:58 8 2.125 - 2.187 5x5
9:26:43 8 2.093 - 2.187 5x5
9:26:38 8 2.093 - 2.125 5x5
9:22:27 8 2.062 - 2.125 5x5
9:20:05 8 2.062 - 2.093 5x5
** end of data **
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  

HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News