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 : TSIG.com TIGI (formerly TSIG) -- Ignore unavailable to you. Want to Upgrade?

To: cicak who wrote (34199)8/30/1999 6:50:00 AM
From: Fred Thornell  Read Replies (1) | Respond to of 44908
 
$$$$$$$$$$$$$$$$$GOOD MORNING TSIGers$$$$$$$$$$$$$$$$

The stock Zeev is talking about "GATE" went from .27
to $7.00 {Not BAD}

"VIPER" {IS THIS THE WEEK ???}

GATEFIELD

Prices Available: 10/10/97 through 08/27/99

Ticker: GATE

Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
10/01/98 274,500 0.33 0 1/4 0.33
10/02/98 109,500 0.35 0.32 0.32
10/05/98 71,000 0.34 0.32 0.32
10/06/98 96,800 0 5/16 0.30 0.31
10/07/98 421,200 0.32 0.27 0.29
10/08/98 58,300 0.28 0 1/4 0.27
10/09/98 140,700 0.29 0.27 0.27
10/12/98 167,100 0.29 0.27 0.28
10/13/98 499,800 0.31 0.28 0.30
10/14/98 280,800 0.36 0.29 0.36
10/15/98 377,400 0.40 0.36 0.40
10/16/98 201,300 0.48 0.41 0.47
10/19/98 102,400 0.48 0.42 0 7/16
10/20/98 212,900 0.47 0.40 0.40
10/21/98 72,300 0 7/16 0 3/8 0 3/8
10/22/98 86,400 0.42 0.35 0.41
10/23/98 83,400 0.40 0.36 0.37
10/26/98 87,400 0.42 0.37 0.38
10/27/98 7,400 0.42 0.38 0 7/16
10/28/98 99,200 0 1/2 0.40 0.47
10/29/98 153,600 0.52 0.47 0 1/2
10/30/98 267,700 0.51 0.44 0.49
11/02/98 96,500 0.54 0.44 0.47
11/03/98 84,600 0.52 0.45 0.46
11/04/98 422,900 0.49 0.35 0.39
11/05/98 654,500 0.40 0.32 0.35
11/06/98 139,500 0.41 0.32 0.41
11/09/98 70,600 0.48 0.39 0 7/16
11/10/98 104,800 0.48 0 3/8 0.45
11/11/98 22,800 0 7/16 0.42 0.43
11/12/98 54,400 0 1/2 0.44 0 7/16
11/13/98 66,900 0 1/2 0.46 0.47
11/16/98 62,500 0.49 0.46 0.46
11/17/98 97,400 0.49 0.45 0.45
11/18/98 70,900 0.48 0.44 0.45
11/19/98 46,700 0.48 0.45 0.48
11/20/98 117,200 0.48 0.44 0.46
11/23/98 170,700 0.51 0 7/16 0 7/16
11/24/98 143,300 0 1/2 0.40 0.40
11/25/98 80,500 0.48 0.41 0.48
11/27/98 48,600 0.48 0.43 0 1/2
11/30/98 85,900 0.51 0.42 0.42
12/01/98 34,100 0.51 0.42 0.43
12/02/98 131,000 0.54 0.43 0.46
12/03/98 88,800 0.53 0.45 0.46
12/04/98 78,800 0.49 0.43 0.48
12/07/98 82,100 0.51 0.44 0.48
12/08/98 50,500 0.51 0.41 0.41
12/09/98 72,000 0.49 0.40 0.48
12/10/98 109,300 0.49 0.44 0.46
12/11/98 206,800 0 1/2 0.44 0 1/2
12/14/98 225,500 0.54 0.48 0.52
12/15/98 227,600 0.56 0 1/2 0.53
12/16/98 211,600 0.78 0.54 0.73
12/17/98 398,500 0.96 0.70 0.95
12/18/98 729,000 1 1/4 0.94 1.15
12/21/98 378,900 1.14 0 3/4 0 7/8
12/22/98 87,600 0.85 0.65 0.78
12/23/98 220,700 0.94 0.68 0.80
12/24/98 125,100 0.94 0.80 0.83
12/28/98 158,700 0.94 0 3/4 0.76
12/29/98 172,200 0.82 0.70 0 3/4
12/30/98 274,300 0.74 0.66 0.70
12/31/98 237,600 0 3/4 0.68 0.72
01/04/99 45,700 0.79 0.72 0.76
01/05/99 39,300 0.79 0.76 0.79
01/06/99 62,400 0.82 0 3/4 0 3/4
01/07/99 74,200 0.82 0.73 0 3/4
01/08/99 44,100 0.83 0.73 0 13/16
01/11/99 45,700 0.84 0.73 0 3/4
01/12/99 129,300 0.80 0.73 0.80
01/13/99 53,400 0.80 0.74 0.80
01/14/99 102,900 0.84 0.74 0 3/4
01/15/99 77,600 0.79 0.73 0 3/4
01/19/99 157,400 0 3/4 0.65 0.69
01/20/99 39,900 0.69 0.66 0.67
01/21/99 39,900 0.69 0.65 0.69
01/22/99 45,600 0.72 0.67 0.67
01/25/99 79,700 0.69 0.65 0.65
01/26/99 33,000 0.67 0.64 0.64
01/27/99 370,100 0.95 0.66 0.88
01/28/99 175,800 0.90 0 3/4 0.76
01/29/99 88,000 0.93 0.76 0.80
02/01/99 131,300 0.97 0.76 0.76
02/02/99 30,900 0.90 0 3/4 0 7/8
02/03/99 102,200 0.95 0.83 0.92
02/04/99 75,500 0.96 0.80 0.85
02/05/99 27,900 0.90 0.80 0.87
02/08/99 32,100 0.90 0.80 0.82
02/09/99 20,000 0.87 0.80 0.80
02/10/99 103,100 0.86 0.80 0.80
02/11/99 61,200 0.88 0.80 0.83
02/12/99 41,100 0.90 0.83 0.90
02/16/99 26,800 0.90 0.83 0.85
02/17/99 38,000 0.88 0.80 0.82
02/18/99 12,600 0 7/8 0.78 0 7/8
02/19/99 64,900 0 15/16 0.78 0 13/16
02/22/99 65,400 0.90 0 3/4 0.81
02/23/99 143,700 1 0.80 0 7/8
02/24/99 30,600 0 15/16 0 13/16 0 13/16
02/25/99 23,800 0.90 0 3/4 0.77
02/26/99 6,700 0 7/8 0.77 0 13/16
03/01/99 36,500 0 13/16 0 13/16 0 13/16
03/02/99 20,500 0.80 0 13/16 0.80
03/03/99 42,500 0 13/16 0 13/16 0 13/16
03/04/99 54,400 0 13/16 0 13/16 0.80
03/05/99 25,900 0 13/16 0.76 0 3/4
03/08/99 149,900 0 13/16 0 3/4 0.77
03/09/99 91,600 0 13/16 0 5/8 0.65
03/10/99 94,000 0 13/16 0 5/8 0.65
03/11/99 44,400 0 3/4 0.65 0.71
03/12/99 89,500 0 3/4 0.72 0.73
03/15/99 264,600 0 15/16 0.72 0.87
03/16/99 136,800 0 15/16 0 13/16 0 7/8
03/17/99 164,700 0.91 0.79 0.79
03/18/99 61,100 0 7/8 0 3/4 0.79
03/19/99 58,100 0.85 0 3/4 0.81
03/22/99 132,400 0 7/8 0 11/16 0 3/4
03/23/99 54,600 0 7/8 0 11/16 0 11/16
03/24/99 70,800 0 3/4 0 5/8 0 11/16
03/25/99 99,100 0 3/4 0 11/16 0 11/16
03/26/99 77,200 0 3/4 0 11/16 0 3/4
03/29/99 381,200 0 15/16 0 3/4 0 7/8
03/30/99 375,100 0 15/16 0 7/8 0 7/8
03/31/99 264,100 0 15/16 0 7/8 0 7/8
04/01/99 436,100 1 0 7/8 0 15/16
04/05/99 98,100 1 0 7/8 0 7/8
04/06/99 342,100 1 1/8 0 15/16 1
04/07/99 283,500 1 3/16 1.08 1 1/8
04/08/99 570,300 1.45 1 1/8 1 7/16
04/09/99 876,800 1 15/16 1 7/16 1 11/16
04/12/99 1,295,000 1 7/8 1 11/16 1 13/16
04/13/99 559,300 1 7/8 1 1/8 1 5/16
04/14/99 327,300 1 5/8 1 3/8 1 3/8
04/15/99 317,600 1 1/2 1 3/8 1 1/2
04/16/99 1,240,100 1 1/8 0 7/8 0 15/16
04/19/99 564,600 0.99 0 11/16 0 3/4
04/20/99 236,800 1 0 7/8 1
04/21/99 247,200 1 1/4 0 15/16 1 1/8
04/22/99 291,400 1 5/16 1 1/16 1 1/8
04/23/99 163,500 1 3/16 1 1 1/16
04/26/99 88,800 1 3/16 1 1.01
04/27/99 135,300 1 3/16 1 1/16 1 1/16
04/28/99 212,500 1 1/4 1 1 1/16
04/29/99 115,200 1 1/16 1 1/16 1 1/16
04/30/99 112,000 1 1/16 0 15/16 1 1/16
05/03/99 140,200 1 1/16 0.97 1
05/04/99 151,800 1 1/16 0 15/16 1
05/05/99 18,600 1.03 0 15/16 0 15/16
05/06/99 142,100 1.02 0 15/16 1
05/07/99 10,100 1 0.95 0.95
05/10/99 157,400 1 0 3/4 0 15/16
05/11/99 268,600 0 15/16 0 11/16 0 7/8
05/12/99 215,300 0 7/8 0 11/16 0 13/16
05/13/99 53,200 0 15/16 0 13/16 0 13/16
05/14/99 92,400 0 15/16 0 13/16 0 7/8
05/17/99 148,600 1 0 7/8 0 15/16
05/18/99 73,200 0 7/8 0 3/4 0 3/4
05/19/99 247,200 0 7/8 0 3/4 0 13/16
05/20/99 33,100 0 7/8 0 3/4 0 3/4
05/21/99 48,200 0 7/8 0 3/4 0 3/4
05/24/99 128,800 0 13/16 0 11/16 0 3/4
05/25/99 172,200 0 13/16 0 3/4 0 3/4
05/26/99 164,400 0 7/8 0 11/16 0 3/4
05/27/99 72,500 0 13/16 0 3/4 0 13/16
05/28/99 29,600 0 7/8 0 3/4 0 3/4
06/01/99 98,600 0 7/8 0 13/16 0 13/16
06/02/99 38,100 0 7/8 0 3/4 0 3/4
06/03/99 84,800 0 7/8 0 3/4 0 13/16
06/04/99 73,400 0 7/8 0 3/4 0 7/8
06/07/99 26,800 0 7/8 0 3/4 0 3/4
06/08/99 10,600 0 7/8 0 3/4 0 7/8
06/09/99 212,300 0 7/8 0 11/16 0 11/16
06/10/99 120,500 0 13/16 0 11/16 0 3/4
06/11/99 86,900 0 7/8 0 11/16 0.84
06/14/99 72,800 0 7/8 0 3/4 0 13/16
06/15/99 297,200 0 13/16 0 9/16 0 5/8
06/16/99 144,100 0 11/16 0 5/8 0 11/16
06/17/99 37,400 0 11/16 0 11/16 0 11/16
06/18/99 167,300 0 11/16 0 11/16 0 11/16
06/21/99 116,400 0.69 0 5/8 0 11/16
06/22/99 179,400 0 3/4 0 5/8 0 11/16
06/23/99 98,600 0 3/4 0 5/8 0 11/16
06/24/99 106,000 0 11/16 0 11/16 0 11/16
06/25/99 50,800 0 3/4 0 5/8 0 3/4
06/28/99 140,200 0 3/4 0 5/8 0 5/8
06/29/99 30,700 0.73 0 5/8 0.65
06/30/99 16,500 0 3/4 0.60 0.62
07/01/99 25,200 0 3/4 0.60 0 11/16
07/02/99 26,500 0 11/16 0 5/8 0 5/8
07/06/99 55,700 0 3/4 0 5/8 0 5/8
08/05/99 8,000 4 3/8 4 1/8 4 1/4
08/06/99 20,600 4 1/2 4 4 1/2
08/09/99 11,200 5 1/8 4 5/8 5 1/8
08/10/99 9,000 5 1/4 5 1/16 5 1/4
08/11/99 6,000 5 5/8 5 1/4 5 3/8
08/12/99 12,100 6 1/8 5 1/2 6 1/8
08/13/99 22,600 7 1/8 6 1/8 7 1/8
08/16/99 9,500 7 11/16 7 3/16 7 5/8
08/17/99 11,800 8 1/8 7 7/16 7 7/16
08/18/99 8,300 7 3/4 7 5/16 7 1/2
08/19/99 7,400 7 1/2 7 7/16 7 1/2
08/20/99 7,800 7 3/8 7 3/16 7 3/16
08/23/99 22,500 7 3/16 6 1/2 6 7/8
08/24/99 8,600 6 13/16 6 3/8 6 1/2
08/25/99 5,400 6 7/8 6 5/16 6 7/8
08/26/99 15,200 6 9/16 6 7/16 6 1/2
08/27/99 4,700 6 7/8 6 1/2 6 1/2



To: cicak who wrote (34199)8/30/1999 6:58:00 AM
From: Fred Thornell  Read Replies (1) | Respond to of 44908
 
{IMHO} TSIG will follow the path of EDIG, the floats
are very close ??? From .07 to as high as $3.00 ???

E DIGITAL CORP

Prices Available: 01/15/99 through 08/27/99

Ticker: EDIG

Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
01/19/99 400,700 0 1/8 0.07 0 1/16
01/20/99 562,300 0 1/8 0 1/16 0 1/16
01/21/99 352,900 0 1/8 0.08 0.09
01/22/99 202,200 0.09 0.08 0 1/16
01/25/99 187,500 0 1/16 0.07 0 1/16
01/26/99 453,900 0 1/16 0 1/16 0 1/16
01/27/99 360,700 0 1/16 0.07 0 1/16
01/28/99 4,603,400 0.11 0 1/16 0.11
01/29/99 4,051,200 0.15 0 1/8 0 1/8
02/01/99 7,590,500 0 3/16 0 1/8 0 3/16
02/02/99 9,304,400 0 5/16 0 3/16 0.19
02/03/99 3,824,800 0 3/16 0 1/8 0 3/16
02/04/99 8,753,800 0 1/4 0 3/16 0 1/4
02/05/99 9,129,100 0 5/16 0 1/4 0 1/4
02/08/99 5,285,400 0.26 0.19 0 1/4
02/09/99 3,501,100 0 1/4 0.20 0.22
02/10/99 1,680,300 0 3/16 0 3/16 0 3/16
02/11/99 3,516,900 0 1/4 0.19 0.23
02/12/99 1,554,400 0.26 0 3/16 0.22
02/16/99 1,754,700 0.23 0.19 0 3/16
02/17/99 915,000 0.22 0.18 0 3/16
02/18/99 2,455,400 0 1/4 0.19 0.21
02/19/99 1,272,800 0 3/16 0 3/16 0 3/16
02/22/99 876,500 0 1/4 0.18 0.20
02/23/99 1,218,400 0.21 0 3/16 0.21
02/24/99 3,300,700 0.22 0 0.22
02/25/99 530,700 0.22 0.19 0 3/16
02/26/99 1,813,100 0 1/4 0 3/16 0 3/16
03/01/99 728,900 0 3/16 0 3/16 0.20
03/02/99 570,400 0.21 0.19 0.19
03/03/99 541,500 0.20 0.18 0.18
03/04/99 919,700 0.19 0.17 0.17
03/05/99 816,000 0 3/16 0.15 0.17
03/08/99 839,500 0.18 0 1/8 0.18
03/09/99 652,500 0 3/16 0.17 0 3/16
03/10/99 521,500 0 3/16 0.17 0 3/16
03/11/99 909,100 0 3/16 0 3/16 0 3/16
03/12/99 399,100 0.18 0 3/16 0.17
03/15/99 676,300 0.17 0.14 0.16
03/16/99 675,500 0.16 0.13 0 1/8
03/17/99 1,067,500 0.16 0.13 0.15
03/18/99 324,000 0.16 0 1/8 0.15
03/19/99 455,600 0 3/16 0 1/8 0 1/8
03/22/99 537,500 0.18 0 1/8 0 3/16
03/23/99 842,800 0 3/16 0.15 0 1/8
03/24/99 506,100 0.17 0.15 0 1/8
03/25/99 484,500 0.16 0.15 0.15
03/26/99 833,300 0 3/16 0.15 0 1/8
03/29/99 412,000 0 3/16 0.15 0 1/8
03/30/99 379,200 0.16 0.15 0.15
03/31/99 203,100 0 3/16 0 1/8 0 3/16
04/01/99 389,100 0 3/16 0 1/8 0.16
04/05/99 724,700 0 3/16 0.14 0.15
04/06/99 1,358,700 0.16 0.13 0 1/8
04/07/99 1,027,300 0.17 0 0 3/16
04/08/99 3,608,200 0.21 0.16 0.20
04/09/99 5,032,000 0.22 0.21 0 3/16
04/12/99 3,634,400 0.23 0.22 0 1/4
04/13/99 13,699,000 0 3/8 0 1/4 0 5/16
04/14/99 21,215,700 0 13/16 0.30 0.61
04/15/99 11,212,800 0.66 0.55 0.56
04/16/99 6,142,500 0 5/8 0.40 0.48
04/19/99 3,791,500 0.55 0 1/2 0.54
04/20/99 4,447,900 0.55 0.39 0.48
04/21/99 14,076,800 0.80 0.56 0 3/4
04/22/99 7,392,600 0.90 0.67 0.68
04/23/99 4,216,300 0.70 0.59 0.65
04/26/99 7,848,100 0.81 0.37 0 13/16
04/27/99 27,340,300 1 3/4 0.86 1 1/2
04/28/99 35,879,800 4 1 2 1/2
04/29/99 19,619,100 3 1/2 1.85 2.33
04/30/99 12,853,100 2.80 1.77 2.16
05/03/99 7,865,600 2.59 2 1/8 2.49
05/04/99 4,741,000 2.52 2.23 2.39
05/05/99 4,675,200 2.32 2 2.13
05/06/99 4,380,800 2.16 1.99 2
05/07/99 6,274,300 2 1.60 1.79
05/10/99 5,063,000 2.36 1.53 2 1/8
05/11/99 3,478,000 2.42 2.17 2.22
05/12/99 1,963,900 2.26 2.06 2.07
05/13/99 3,185,900 2.08 1.90 2 1/16
05/14/99 1,876,400 2.05 1.88 2.04
05/17/99 2,222,800 2 1/4 2.04 2.15
05/18/99 2,015,000 2.21 2.15 2 3/16
05/19/99 2,235,100 2 3/8 2 3/16 2.26
05/20/99 2,791,400 2.45 2 1/4 2.43
05/21/99 7,782,500 3 2 1/4 2.91
05/24/99 8,478,600 3.31 2.94 3.20
05/25/99 7,496,800 3.45 2 1/2 2.86
05/26/99 3,868,600 3.05 2.72 2.96


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