Silicon Investor (SI) -- The First Internet Community

STOCKTALK

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 -- Ignore unavailable to you. Want to Upgrade?

To: MICHAEL J ZWEBNER who wrote (2435)	1/22/1998 4:59:00 PM
From: Grupo Brad	Read Replies (2) \| Respond to of 19331

DCTC--CLOSING QUOTE, MARKET MAKERS, & TRADING LOG--1/22/98 DCTC+ 1.980 -.051 1.968 b 2.000 a 5x5 352200 15:58 2.062 h 1.968 tol 1/22/98 4:29 PM TD703:277 Bulletin Board Database bb: prev: DCTC OTC Bulletin Board DCTC Domestic Best Bid/Ask... 1.969 2.000 0 x 0 Bid Ask Bid x Ask Date Time Telephone# Indicators ________ ________ ___________ ________ ________ __________ __________ SHRP 1.969 2.031 5 x 5 01/22/98 15:48:39 O F SHWD 1.875 2.000 5 x 5 01/22/98 15:21:31 O F HRZG 1.969 2.000 5 x 5 01/22/98 15:12:46 O F MHMY 1.625 2.000 5 x 5 01/22/98 14:29:40 O F OLIE 1.875 2.000 5 x 5 01/22/98 14:17:13 O F NFSC 1.938 2.031 5 x 5 01/22/98 12:41:00 2127204800 O F NITE 1.781 2.031 5 x 5 01/22/98 12:32:59 O F FAHN 1.688 2.188 5 x 5 01/22/98 12:16:35 O F FRAN 1.969 2.125 5 x 5 01/22/98 11:58:15 O F NAWE 1.500 2.500 5 x 5 01/22/98 11:35:53 O F TSCO 1.969 2.094 5 x 5 01/22/98 11:35:20 O F HILL 1.906 2.031 5 x 5 01/22/98 11:20:15 O F OGRU 1.781 2.094 5 x 5 01/22/98 11:12:30 2128385410 O F WIEN 1.844 2.094 5 x 5 01/22/98 09:47:04 O F WDCO 1.906 2.188 5 x 5 01/22/98 09:45:06 O F GVRC 1.844 2.188 5 x 5 01/21/98 11:57:22 O F MASH 1.875 2.500 5 x 5 01/21/98 10:56:17 O F EQUI 0.688 3.000 25 x 5 12/29/97 00:00:00 O F PGON 1.625 2.625 5 x 5 12/11/97 00:00:00 O F NAIB 0 x 0 10/28/97 00:00:00 O F tol 1/22/98 4:30 PM TD703:277 Today's Log Database tl: prev: DCTC DCTC - Transaction Log 3:58:32 8 19500 1.980 2:32:28 8 1.980 - 2.000 5x5 3:57:41 8 1000 1.968 2:25:37 8 2000 2.000 3:49:00 8 2000 1.980 2:17:14 8 200 2.000 3:48:38 8 1.968 - 2.000 5x5 2:17:12 8 1.968 - 2.000 5x5 3:48:30 8 7500 2.000 1:56:03 8 1000 2.031 3:45:21 8 2000 2.000 1:36:32 8 2000 2.031 3:32:01 8 1.980 - 2.000 5x5 1:19:19 8 T 2.000 3:31:44 8 5000 2.000 1:19:19 8 V 280600 3:26:38 8 300 2.000 1:18:09 8 1000 2.000 3:24:44 8 1000 2.000 1:17:54 8 1.968 - 2.031 5x5 3:21:31 8 1.968 - 2.000 5x5 1:16:48 8 500 2.000 correc 3:21:31 8 2000 1.980 1:16:48 8 5000 2.000 bad 3:13:15 8 3500 2.000 1:02:52 8 600 2.000 3:11:59 8 600 2.000 1:02:32 8 2500 2.000 3:11:56 8 2000 2.000 1:02:31 8 8000 2.000 3:10:25 8 1000 2.000 1:01:51 8 3000 2.000 2:47:13 8 2500 2.000 1:00:46 8 2.000 - 2.031 5x5 2:47:11 8 2500 2.000 12:58:18 8 6500 2.000 2:47:11 8 3000 2.000 12:56:31 8 2500 2.031 2:47:03 8 10000 2.000 12:53:19 8 2000 2.000 2:46:14 8 1000 2.000 12:45:38 8 7500 2.000 12:43:19 8 15000 2.000 12:02:18 8 1000 2.000 12:41:06 8 10000 2.000 11:57:46 8 1200 2.000 12:40:59 8 1.968 - 2.031 5x5 11:57:38 8 500 2.000 12:40:21 8 4000 2.000 11:56:58 8 1.968 - 2.000 5x5 12:39:47 8 1.968 - 2.000 5x5 11:36:49 8 2000 2.031 12:39:21 8 1.968 - 2.031 5x5 11:35:53 8 1000 2.000 12:33:14 8 2.000 - 2.031 5x5 11:35:52 8 1.968 - 2.031 5x5 12:33:02 8 1000 2.000 11:35:34 8 600 2.031 12:32:59 8 1.968 - 2.031 5x5 11:35:32 8 1000 2.000 12:29:49 8 1000 2.000 11:34:23 8 2000 2.000 12:28:05 8 1000 2.000 11:33:30 8 2000 2.000 12:16:18 8 1500 2.000 11:32:24 8 2500 2.000 12:16:14 8 1200 2.000 11:31:55 8 1500 2.031 12:15:32 8 2300 2.000 11:20:15 8 3200 2.000 12:14:47 8 3000 2.000 11:19:39 8 500 2.031 12:13:47 8 1500 2.000 11:10:55 8 200 2.031 12:10:44 8 4600 2.000 10:58:05 8 5000 2.000 12:10:36 8 1000 2.000 10:35:48 8 4000 2.031 12:10:19 8 5000 2.000 10:35:29 8 4000 2.031 12:08:36 8 5000 2.000 10:30:23 8 3000 2.031 12:05:18 8 600 1.968 10:29:51 8 6500 2.031 10:29:35 8 10000 2.031 9:56:11 8 3000 2.031 10:29:13 8 10000 2.000 9:55:55 8 2000 2.031 10:27:58 8 2700 2.031 9:55:53 8 100 2.031 10:27:57 8 2700 2.031 9:54:49 8 1500 2.031 10:27:28 8 300 2.031 9:54:38 8 500 2.031 10:27:27 8 300 2.031 9:54:18 8 1000 2.031 10:22:33 8 100 2.031 9:53:24 8 4000 2.031 10:15:14 8 500 2.000 9:50:57 8 2.000 - 2.031 5x5 10:14:59 8 2000 2.031 9:48:34 8 7000 2.031 10:14:53 8 1000 2.031 9:47:02 8 1000 2.031 10:14:02 8 1000 2.000 9:46:49 8 1000 2.031 10:07:54 8 2000 2.031 9:46:49 8 2.000 - 2.062 5x5 10:04:28 8 15000 2.000 9:46:21 8 200 2.062 10:03:09 8 4000 2.031 9:45:35 8 2500 2.031 10:02:56 8 2300 2.031 9:42:56 8 2500 2.062 10:02:50 8 5000 2.031 9:41:15 8 11000 2.031 10:02:38 8 100 2.031 9:40:39 8 1000 2.062 10:01:28 8 100 2.031 9:38:26 8 6000 2.020 10:01:14 8 1000 2.031 9:37:49 8 1000 2.031 9:59:56 8 2000 2.031 9:37:32 8 2.031 - 2.062 5x5 9:56:32 8 3000 2.031 9:37:26 8 2000 2.031 9:37:22 8 2.000 - 2.062 5x5 9:32:32 8 1000 2.031 9:37:09 8 800 2.031 9:32:16 8 1000 2.031 9:37:02 8 200 2.031 9:31:39 8 1200 2.031 9:36:55 8 1000 2.031 9:31:33 8 1200 2.031 9:36:13 8 3500 2.031 9:31:28 8 1100 2.031 9:36:04 8 1000 2.031 9:31:18 8 100 2.031 9:35:26 8 3500 2.062 9:31:16 8 500 2.031 9:35:07 8 1000 2.031 9:30:12 8 2500 2.000 9:34:32 8 200 2.031 end of data 9:34:31 8 2500 2.031 9:33:34 8 500 2.000 9:33:33 8 2500 2.031 9:33:25 8 1000 2.031 9:33:23 8 1000 2.000 9:33:19 8 1400 2.031 9:33:12 8 1000 2.031 9:33:10 8 1500 2.031 9:32:55 8 1000 2.031 9:32:53 8 200 2.031 9:32:45 8 300 2.031 9:32:39 8 2000 2.031