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.
Gold/Mining/Energy : #1 in Industry 'MC2 Learning Systems' MCZ.A - ASE
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: Ian A. who wrote (73)3/30/2000 12:53:00 PM
From: bigbuk  Read Replies (1) of 147
 
MC2 LEARNING SYSTEMS INC
Date Time Price Volume Exch Type Bid BSize BEx Ask ASize AEx Cond
Vl:
3/30 7:30 0 Best Bid 19.05 100 V
3/30 7:30 0 Best Ask 19.05 100 V 21.00 3100 V
3/30 8:46 0 Best Bid 19.05 100 V 21.00 3100 V
3/30 8:46 0 Best Ask 19.05 100 V 20.00 1500 V
3/30 8:48 0 Best Bid 20.00 1000 V 20.00 1500 V
3/30 8:48 0 Best Ask 20.00 1000 V 20.00 1500 V
3/30 8:57 0 Best Bid 19.50 1000 V 20.00 1500 V
3/30 8:57 0 Best Ask 19.50 1000 V 19.50 1500 V
3/30 9:03 0 Best Bid 19.50 1000 V 19.50 1500 V
3/30 9:03 0 Best Ask 19.50 1000 V 19.50 1800 V
3/30 9:29 0 Best Bid 18.50 1600 V 19.50 1800 V
3/30 9:29 0 Best Ask 18.50 1600 V 18.50 2800 V
3/30 9:31 18.50 300 V Trade
3/30 9:31 18.50 700 V Trade
3/30 9:31 18.50 100 V Trade
3/30 9:31 18.50 500 V Trade
3/30 9:31 0 Best Bid 17.25 100 V 18.50 2800 V
3/30 9:31 0 Best Ask 17.25 100 V 18.50 1200 V
3/30 9:32 18.50 1000 V Trade
3/30 9:32 0 Best Bid 17.25 100 V 18.50 1200 V
3/30 9:32 0 Best Ask 17.25 100 V 18.50 200 V
3/30 9:35 0 Best Bid 17.25 100 V 18.50 200 V
3/30 9:35 0 Best Ask 17.25 100 V 18.50 2200 V
3/30 9:36 0 Best Bid 17.25 100 V 18.50 2200 V
3/30 9:36 0 Best Ask 17.25 100 V 18.00 4000 V
3/30 9:47 18.00 500 V Trade
3/30 9:47 0 Best Bid 17.25 100 V 18.00 4000 V
3/30 9:47 0 Best Ask 17.25 100 V 18.00 3500 V
3/30 9:51 18.00 500 V Trade
3/30 9:51 0 Best Bid 17.75 500 V 18.00 3500 V
3/30 9:51 0 Best Ask 17.75 500 V 18.00 500 V
3/30 9:53 0 Best Bid 17.75 500 V 18.00 500 V
3/30 9:53 0 Best Ask 17.75 500 V 18.00 1500 V
3/30 9:54 18.00 500 V Trade
3/30 9:54 18.00 1000 V Trade
3/30 9:54 0 Best Bid 18.00 500 V 18.00 1500 V
3/30 9:54 0 Best Ask 18.00 500 V 18.50 2200 V
3/30 9:54 0 Best Bid 18.00 4000 V 18.50 2200 V
3/30 9:54 0 Best Ask 18.00 4000 V 18.50 1700 V
3/30 9:54 18.00 4000 V Trade
3/30 9:54 0 Best Bid 17.75 500 V 18.50 1700 V
3/30 9:54 0 Best Ask 17.75 500 V 18.00 1000 V
3/30 9:56 18.00 1000 V Trade
3/30 9:56 0 Best Bid 18.00 1500 V 18.00 1000 V
3/30 9:56 0 Best Ask 18.00 1500 V 18.05 2000 V
3/30 9:57 18.00 1500 V Trade
3/30 9:57 0 Best Bid 17.75 500 V 18.05 2000 V
3/30 9:57 0 Best Ask 17.75 500 V 18.00 3500 V
3/30 10:05 18.00 3400 V Trade
3/30 10:05 0 Best Bid 18.00 1600 V 18.00 3500 V
3/30 10:05 0 Best Ask 18.00 1600 V 18.05 2000 V
3/30 10:11 0 Best Bid 17.75 500 V 18.05 2000 V
3/30 10:11 0 Best Ask 17.75 500 V 18.00 5400 V
3/30 10:14 0 Best Bid 17.75 500 V 18.00 5400 V
3/30 10:14 0 Best Ask 17.75 500 V 17.95 1700 V
3/30 10:14 17.95 100 V Trade
3/30 10:14 0 Best Bid 17.75 500 V 17.95 1700 V
3/30 10:14 0 Best Ask 17.75 500 V 17.95 1600 V
3/30 10:15 17.95 1600 V Trade
3/30 10:15 18.00 2100 V Trade
3/30 10:15 0 Best Bid 17.75 500 V 17.95 1600 V
3/30 10:15 0 Best Ask 17.75 500 V 18.00 3800 V
3/30 10:15 18.00 500 V Trade
3/30 10:15 0 Best Bid 17.75 500 V 18.00 3800 V
3/30 10:15 0 Best Ask 17.75 500 V 18.00 3300 V
3/30 10:21 18.00 500 V Trade
3/30 10:21 0 Best Bid 17.75 500 V 18.00 3300 V
3/30 10:21 0 Best Ask 17.75 500 V 18.00 2800 V
3/30 10:22 18.00 300 V Trade
3/30 10:22 18.00 200 V Trade
3/30 10:22 0 Best Bid 17.75 500 V 18.00 2800 V
3/30 10:22 0 Best Ask 17.75 500 V 18.00 2300 V
3/30 10:22 18.00 200 V Trade
3/30 10:22 0 Best Bid 17.75 500 V 18.00 2300 V
3/30 10:22 0 Best Ask 17.75 500 V 18.00 300 V
3/30 10:24 18.00 300 V Trade
3/30 10:24 0 Best Bid 17.75 500 V 18.00 300 V
3/30 10:24 0 Best Ask 17.75 500 V 18.35 2000 V
3/30 10:24 0 Best Bid 17.75 500 V 18.35 2000 V
3/30 10:24 0 Best Ask 17.75 500 V 18.00 3000 V
3/30 10:24 18.00 3000 V Trade
3/30 10:24 0 Best Bid 17.75 500 V 18.00 3000 V
3/30 10:24 0 Best Ask 17.75 500 V 18.35 2000 V
3/30 10:24 0 Best Bid 17.75 500 V 18.35 2000 V
3/30 10:24 0 Best Ask 17.75 500 V 18.10 2000 V
3/30 10:25 0 Best Bid 17.75 500 V 18.10 2000 V
3/30 10:25 0 Best Ask 17.75 500 V 18.00 5000 V
3/30 10:27 17.80 200 V Trade
3/30 10:27 17.75 500 V Trade
3/30 10:27 0 Best Bid 17.50 600 V 18.00 5000 V
3/30 10:27 0 Best Ask 17.50 600 V 17.75 300 V
3/30 10:38 17.75 300 V Trade
3/30 10:38 0 Best Bid 17.50 600 V 17.75 300 V
3/30 10:38 0 Best Ask 17.50 600 V 17.80 3000 V
3/30 10:40 17.50 100 V Trade
3/30 10:40 17.50 500 V Trade
3/30 10:40 17.25 100 V Trade
3/30 10:40 17.00 4800 V Trade
3/30 10:40 0 Best Bid 17.00 100 V 17.80 3000 V
3/30 10:40 0 Best Ask 17.00 100 V 17.05 3000 V
3/30 10:40 17.00 100 V Trade
3/30 10:40 17.90 50 V Irg Trade Oddlot
3/30 10:40 17.15 70 V Irg Trade Oddlot
3/30 10:40 17.05 300 V Trade
3/30 10:40 0 Best Bid 17.00 100 V 17.05 3000 V
3/30 10:40 0 Best Ask 17.00 100 V 17.05 2700 V
3/30 10:44 17.05 1000 V Trade
3/30 10:44 0 Best Bid 17.05 1300 V 17.05 2700 V
3/30 10:44 0 Best Ask 17.05 1300 V 18.00 5000 V
3/30 10:46 18.00 500 V Trade
3/30 10:46 0 Best Bid 17.05 1300 V 18.00 5000 V
3/30 10:46 0 Best Ask 17.05 1300 V 18.00 4500 V
3/30 10:54 17.50 300 V Trade
3/30 10:54 0 Best Bid 17.50 4200 V 18.00 4500 V
3/30 10:54 0 Best Ask 17.50 4200 V 18.00 4500 V
3/30 10:55 17.50 300 V Trade
3/30 10:55 0 Best Bid 17.50 3900 V 18.00 4500 V
3/30 10:55 0 Best Ask 17.50 3900 V 18.00 4500 V
3/30 10:59 17.50 3500 V Trade
3/30 10:59 0 Best Bid 17.50 400 V 18.00 4500 V
3/30 10:59 0 Best Ask 17.50 400 V 18.00 4500 V
3/30 11:00 18.00 500 V Trade
3/30 11:00 0 Best Bid 17.50 400 V 18.00 4500 V
3/30 11:00 0 Best Ask 17.50 400 V 18.00 4000 V
3/30 11:01 18.00 500 V Trade
3/30 11:01 0 Best Bid 17.50 400 V 18.00 4000 V
3/30 11:01 0 Best Ask 17.50 400 V 18.00 3500 V
3/30 11:02 18.00 200 V Trade
3/30 11:02 0 Best Bid 17.50 400 V 18.00 3500 V
3/30 11:02 0 Best Ask 17.50 400 V 18.00 3300 V
3/30 11:05 17.50 400 V Trade
3/30 11:05 0 Best Bid 17.25 6500 V 18.00 3300 V
3/30 11:05 0 Best Ask 17.25 6500 V 17.50 600 V
3/30 11:06 17.50 300 V Trade
3/30 11:06 0 Best Bid 17.25 6500 V 17.50 600 V
3/30 11:06 0 Best Ask 17.25 6500 V 17.50 300 V
3/30 11:06 17.25 1000 V Trade
3/30 11:06 0 Best Bid 17.25 5500 V 17.50 300 V
3/30 11:06 0 Best Ask 17.25 5500 V 17.50 300 V
3/30 11:06 17.25 500 V Trade
3/30 11:06 17.25 3800 V Trade
3/30 11:06 0 Best Bid 17.25 1200 V 17.50 300 V
3/30 11:06 0 Best Ask 17.25 1200 V 18.00 3300 V
3/30 11:12 0 Best Bid 17.25 1200 V 18.00 3300 V
3/30 11:12 0 Best Ask 17.25 1200 V 17.75 500 V
3/30 11:13 17.75 500 V Trade
3/30 11:13 0 Best Bid 17.25 1200 V 17.75 500 V
3/30 11:13 0 Best Ask 17.25 1200 V 18.00 3300 V
3/30 11:13 17.25 1000 V Trade
3/30 11:13 0 Best Bid 17.25 200 V 18.00 3300 V
3/30 11:13 0 Best Ask 17.25 200 V 18.00 3300 V
3/30 11:15 0 Best Bid 17.50 2000 V 18.00 3300 V
3/30 11:15 0 Best Ask 17.50 2000 V 18.00 3300 V
3/30 11:18 18.00 200 V Trade
3/30 11:18 0 Best Bid 17.50 2000 V 18.00 3300 V
3/30 11:18 0 Best Ask 17.50 2000 V 18.00 3100 V
3/30 11:30 18.00 1000 V Trade
3/30 11:30 0 Best Bid 17.50 2000 V 18.00 3100 V
3/30 11:30 0 Best Ask 17.50 2000 V 18.00 2100 V
3/30 11:37 0 Best Bid 17.50 2200 V 18.00 2100 V
3/30 11:37 0 Best Ask 17.50 2200 V 18.00 2100 V
3/30 11:37 18.00 300 V Trade
3/30 11:37 0 Best Bid 17.50 2200 V 18.00 2100 V
3/30 11:37 0 Best Ask 17.50 2200 V 18.00 1800 V
3/30 11:41 18.00 1000 V Trade
3/30 11:41 0 Best Bid 17.50 2200 V 18.00 1800 V
3/30 11:41 0 Best Ask 17.50 2200 V 18.00 800 V
3/30 11:43 0 Best Bid 17.50 2200 V 18.00 800 V
3/30 11:43 0 Best Ask 17.50 2200 V 18.00 3800 V
3/30 11:44 0 Best Bid 17.50 2300 V 18.00 3800 V
3/30 11:44 0 Best Ask 17.50 2300 V 18.00 3800 V
3/30 11:51 0 Best Bid 17.50 2300 V 18.00 3800 V
3/30 11:51 0 Best Ask 17.50 2300 V 18.00 4800 V
3/30 11:56 0 Best Bid 17.75 5000 V 18.00 4800 V
3/30 11:56 0 Best Ask 17.75 5000 V 18.00 4800 V
3/30 11:56 17.75 5000 V Trade
3/30 11:56 0 Best Bid 17.50 2300 V 18.00 4800 V
3/30 11:56 0 Best Ask 17.50 2300 V 18.00 4800 V
3/30 11:59 0 Best Bid 17.75 1000 V 18.00 4800 V
3/30 11:59 0 Best Ask 17.75 1000 V 18.00 4800 V
3/30 11:59 17.75 200 V Trade
3/30 11:59 0 Best Bid 17.75 800 V 18.00 4800 V
3/30 11:59 0 Best Ask 17.75 800 V 18.00 4800 V
3/30 11:59 17.65 50 V Irg Trade Oddlot
3/30 12:12 18.00 300 V Trade
3/30 12:12 0 Best Bid 17.75 800 V 18.00 4800 V
3/30 12:12 0 Best Ask 17.75 800 V 18.00 4500 V
3/30 12:15 17.75 800 V Trade
3/30 12:15 0 Best Bid 17.50 2300 V 18.00 4500 V
3/30 12:15 0 Best Ask 17.50 2300 V 18.00 4500 V
3/30 12:20 17.50 100 V Trade
3/30 12:20 0 Best Bid 17.50 2200 V 18.00 4500 V
3/30 12:20 0 Best Ask 17.50 2200 V 18.00 4500 V
3/30 12:20 0 Best Bid 17.55 100 V 18.00 4500 V
3/30 12:20 0 Best Ask 17.55 100 V 18.00 4500 V
3/30 12:21 17.50 -100 V Irg Trade Cancel
3/30 12:23 17.55 100 V Trade
3/30 12:23 17.50 100 V Trade
3/30 12:23 17.50 600 V Trade
3/30 12:23 0 Best Bid 17.50 1600 V 18.00 4500 V
3/30 12:23 0 Best Ask 17.50 1600 V 18.00 4500 V
3/30 12:25 17.50 500 V Trade
3/30 12:25 0 Best Bid 17.50 1100 V 18.00 4500 V
3/30 12:25 0 Best Ask 17.50 1100 V 18.00 4500 V
3/30 12:26 18.00 200 V Trade
3/30 12:26 0 Best Bid 17.50 1100 V 18.00 4500 V
3/30 12:26 0 Best Ask 17.50 1100 V 18.00 4300 V
3/30 12:26 17.50 800 V Trade
3/30 12:26 17.50 200 V Trade
3/30 12:26 17.50 100 V Trade
3/30 12:26 0 Best Bid 17.25 200 V 18.00 4300 V
3/30 12:26 0 Best Ask 17.25 200 V 17.50 900 V
3/30 12:30 17.50 100 V Trade
3/30 12:30 0 Best Bid 17.25 200 V 17.50 900 V
3/30 12:30 0 Best Ask 17.25 200 V 17.50 800 V
3/30 12:33 17.50 400 V Trade
3/30 12:33 0 Best Bid 17.25 200 V 17.50 800 V
3/30 12:33 0 Best Ask 17.25 200 V 17.50 400 V
3/30 12:37 17.50 100 V Trade
3/30 12:37 0 Best Bid 17.25 200 V 17.50 400 V
3/30 12:37 0 Best Ask 17.25 200 V 17.50 300 V
3/30 12:39 17.25 200 V Trade
3/30 12:39 0 Best Bid 17.05 8300 V 17.50 300 V
3/30 12:39 0 Best Ask 17.05 8300 V 17.25 2900 V
3/30 12:41 16.95 50 V Irg Trade Oddlot
3/30 12:44 17.05 1300 V Trade
3/30 12:44 17.05 5000 V Trade
3/30 12:44 17.05 2000 V Trade
3/30 12:44 0 Best Bid 17.00 300 V 17.25 2900 V
3/30 12:44 0 Best Ask 17.00 300 V 17.05 1700 V
3/30 12:50 17.00 100 V Trade
3/30 12:50 17.00 200 V Trade
3/30 12:50 0 Best Bid 16.50 2000 V 17.05 1700 V
3/30 12:50 0 Best Ask 16.50 2000 V 17.00 1100 V
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