OLYMPUS VENTURES INC
Prices Available: 01/22/97 through 10/03/97
Ticker: OVIS
Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
07/15/97 6,100 0.16 0.16 0.16
07/16/97 26,000 0.16 0.16 0.16
07/17/97 65,400 0.17 0.15 0.17
07/18/97 182,300 0.21 0.16 0.21
07/21/97 299,100 0.28 0.23 0.28
07/22/97 194,600 0.42 0.30 0.33
07/23/97 65,000 0.34 0.26 0.26
07/24/97 194,600 0.29 0.17 0.19
07/25/97 76,400 0.20 0.18 0.20
07/28/97 17,800 0 3/16 0.19 0.19
07/29/97 50,300 0.20 0.17 0.17
07/30/97 110,200 0.19 0.16 0.16
07/31/97 32,900 0.18 0.15 0.17
08/01/97 57,700 0.17 0.14 0.14
08/04/97 309,500 0.22 0.16 0.17
08/05/97 135,500 0.22 0.19 0.19
08/06/97 33,500 0.20 0.17 0.17
08/07/97 72,000 0.20 0.17 0.17
08/08/97 60,400 0.19 0.17 0.19
08/11/97 159,800 0.23 0 3/16 0.21
08/12/97 158,800 0.27 0.22 0.26
08/13/97 101,500 0 5/16 0.21 0.21
08/14/97 50,000 0 1/4 0.22 0.22
08/15/97 365,600 0.35 0.24 0.35
08/18/97 483,900 0.45 0.30 0.42
08/19/97 874,500 1 0 1/2 0 3/4
08/20/97 1,188,300 1 1/8 0 13/16 1 1/8
08/21/97 1,010,100 2 1/16 1 3/8 1 15/16
08/22/97 596,800 2 1/16 1 11/16 1 11/16
08/25/97 687,900 1 11/16 1 1/16 1 1/2
08/26/97 180,500 1 9/16 1 7/16 1 9/16
08/27/97 102,700 1 9/16 1 5/16 1 3/8
08/28/97 103,700 1 1/2 1 5/16 1 1/2
08/29/97 183,100 1 5/8 1 7/16 1 9/16
09/02/97 427,500 2 3/4 1 5/8 2 9/16
09/03/97 569,300 3 5/8 2 7/8 3 1/2
09/04/97 811,300 4 1/16 2 9/16 3
09/05/97 194,000 3 2 9/16 2 3/4
09/08/97 223,100 2 13/16 2 5/16 2 1/2
09/09/97 554,700 2 7/16 1 7/16 1 1/2
09/10/97 157,200 1 13/16 1 7/16 1 11/16
09/11/97 83,600 1 13/16 1 11/16 1 3/4
09/12/97 203,800 2 13/16 1 11/16 2 1/16
09/15/97 47,000 2 1/16 1 1/2 1 15/16
09/16/97 185,600 2 1 5/8 1 15/16
09/17/97 73,200 2 5/16 2 2 5/16
09/18/97 96,600 2 3/8 2 1/16 2 1/8
09/19/97 107,400 2 1/4 2 1/16 2 1/8
09/22/97 38,400 2 1/4 2 1/8 2 3/16
09/23/97 32,600 2 1/4 2 3/16 2 3/16
09/24/97 94,300 2 5/16 2 3/16 2 5/16
09/25/97 240,400 2 5/16 1 11/16 2 1/16
09/26/97 52,800 2 1 13/16 2
09/29/97 73,000 2 3/8 2 1/16 2 3/8
09/30/97 120,900 2 13/16 2 5/16 2 3/4
10/01/97 282,600 2 13/16 1 15/16 2 5/8
10/02/97 81,100 2 11/16 2 1/4 2 9/16
10/03/97 70,500 2 9/16 2 3/8 2 7/16
ROCKY MOUNTAIN INTL LTD
Prices Available: 10/06/97 through 12/19/97
Ticker: RMIL
Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
10/06/97 13,300 2 9/16 2 3/8 2 7/16
10/07/97 60,000 2 1/2 2 1/8 2 5/16
10/08/97 68,700 2 3/8 2 1/8 2 3/8
10/09/97 38,200 2 7/16 2 1/4 2 7/16
10/10/97 84,700 2 7/16 2 1/8 2 1/4
10/13/97 102,100 2 1/4 2 1/8 2 3/16
10/14/97 73,400 2 3/16 1.85 2 1/8
10/15/97 104,700 2 1/8 2 2
10/16/97 11,900 2 1/16 2 2 1/16
10/17/97 53,000 2 1/8 2 2
10/20/97 17,800 2 1/16 1 15/16 2
10/21/97 114,800 2 1/4 1 15/16 2 3/16
10/22/97 52,300 2 5/16 2 3/16 2 1/4
10/23/97 9,400 2 3/16 2 1/8 2 1/8
10/24/97 35,800 2 3/16 2 1/16 2 1/8
10/27/97 52,700 2 1/16 1 3/4 1 7/8
10/28/97 77,900 2 1/8 1 11/16 2 1/16
10/29/97 53,500 2 1/4 2 2 1/8
10/30/97 55,200 2 1/4 2 1/16 2 1/4
10/31/97 160,800 2 11/16 2 1/2 2 9/16
11/03/97 101,700 2 15/16 2 5/8 2 15/16
11/04/97 238,700 3 3/4 2 7/8 3 7/16
11/05/97 180,800 3 1/2 3 3
11/06/97 213,400 3 2 3/8 2 3/4
11/07/97 21,300 2 3/4 2 9/16 2 5/8
11/10/97 32,000 2 13/16 2 5/8 2 5/8
11/11/97 45,300 2 5/8 2 3/8 2 9/16
11/12/97 57,400 2 1/2 2 1/4 2 3/8
11/13/97 13,100 2 3/8 2 3/8 2 3/8
11/14/97 26,900 2 3/8 2 1/4 2 3/8
11/17/97 58,400 2 1/4 2 1/16 2 1/8
11/18/97 107,700 2 1/8 1 7/8 2 1/16
11/19/97 99,300 2 1 11/16 1 3/4
11/20/97 196,600 2 7/16 1 11/16 2 1/16
11/21/97 47,900 2 1/8 1 15/16 2
11/24/97 130,100 2 1 5/8 1 3/4
11/25/97 35,300 1 7/8 1 11/16 1 7/8
11/26/97 37,200 1 7/8 1 11/16 1 7/8
11/28/97 32,600 1 15/16 1 13/16 1 15/16
12/01/97 16,500 2 1 13/16 1 7/8
12/02/97 16,100 2 1 13/16 1 13/16
12/03/97 20,700 1 13/16 1 11/16 1 13/16
12/04/97 6,700 1 15/16 1 13/16 1 15/16
12/05/97 27,200 1 13/16 1 5/8 1 3/4
12/08/97 24,200 1 3/4 1 5/8 1 11/16
12/09/97 66,200 1 11/16 1 5/16 1 1/2
12/10/97 45,100 1 1/2 1 1/4 1 5/16
12/11/97 161,900 1 5/16 0 15/16 1 1/16
12/12/97 181,700 1 5/8 1 1 1/16
12/15/97 20,800 1 3/16 1 1/16 1 3/16
12/16/97 20,100 1 3/16 1 1/16 1 1/8
12/17/97 30,200 1 3/16 1 1/16 1 1/8
12/18/97 14,700 1 1/16 1 1
12/19/97 18,400 1 1/4 1 1 1/16 |
