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: LEE WOOD who wrote (2687)	2/9/1998 5:05:00 PM
From: Grupo Brad	Respond to of 19331

DCTC---CLOSING QUOTE, MARKET MAKERS, & TRADING LOG--2/9/98 UP .09 CENTS ON THE BID. DCTC- 2.187 +.000 2.187 b 2.218 a 5x5 109600 15:49 2.250 h 2.125 tol 2/09/98 4:11 PM TD52:261 Bulletin Board Database bb: prev: DCTC OTC Bulletin Board DCTC Domestic Best Bid/Ask... 2.188 2.219 0 x 0 Bid Ask Bid x Ask Date Time Telephone# Indicators ________ ________ ___________ ________ ________ __________ __________ SHRP 2.031 2.219 5 x 5 02/09/98 16:00:04 O F NITE 1.969 2.219 5 x 5 02/09/98 15:48:55 O F OLIE 1.969 2.219 5 x 5 02/09/98 15:21:55 O F HRZG 2.188 2.500 5 x 5 02/09/98 15:04:57 O F TSCO 1.969 2.219 5 x 5 02/09/98 14:56:11 O F NFSC 2.125 2.281 5 x 5 02/09/98 14:37:24 2127204800 O F FAHN 1.875 2.375 5 x 5 02/09/98 11:40:01 O F SHWD 2.000 2.313 5 x 5 02/09/98 11:39:45 O F DONC 2.000 2.375 5 x 5 02/09/98 09:51:01 8005263193 O F WDCO 2.000 2.500 5 x 5 02/09/98 09:37:59 O F NAWE 1.750 2.750 5 x 5 02/09/98 09:21:26 O F HILL 2.063 2.375 5 x 5 02/09/98 09:20:21 O F FRAN 2.031 3.031 5 x 5 02/06/98 15:22:51 O F WIEN 2.031 2.281 5 x 5 02/06/98 15:17:46 O F MHMY 1.906 2.406 5 x 5 02/06/98 15:04:20 O F GVRC 1.688 3.625 5 x 5 02/06/98 15:02:07 O F MASH 1.750 2.281 5 x 5 02/05/98 15:56:03 O F PGON 1.531 2.531 5 x 5 02/02/98 14:00:36 O F NAIB 0 x 0 10/28/97 00:00:00 O F tol 2/09/98 4:13 PM TD52:261 Today's Log Database tl: prev: DCTC DCTC - Transaction Log 4:03:42 8 5000 2.187 T 2:37:07 8 2.187 - 2.281 5x5 4:03:28 8 T 2.187 2:37:04 8 1000 2.250 4:03:28 8 V 104600 2:05:56 8 1000 2.218 4:00:38 8 3000 2.187 T 2:05:45 8 2.187 - 2.250 5x5 4:00:37 8 500 2.187 T cancel 1:58:06 8 500 2.187 4:00:11 8 5000 2.187 T 1:30:33 8 300 2.218 3:49:17 8 3000 2.187 1:14:01 8 2000 2.218 3:48:53 8 5000 2.187 12:53:06 8 800 2.187 3:40:15 8 500 2.218 12:33:44 8 200 2.187 2:59:59 8 2.187 - 2.218 5x5 12:18:01 8 200 2.218 2:55:23 8 1000 2.218 11:51:58 8 500 2.187 2:53:21 8 1000 2.218 11:42:49 8 8000 2.218 2:48:36 8 2.156 - 2.218 5x5 11:42:23 8 7000 2.187 2:48:36 8 4000 2.187 11:42:19 8 5000 2.187 2:46:01 8 10000 2.187 11:41:23 8 2000 2.218 2:44:16 8 5000 2.218 11:40:06 8 2.187 - 2.218 5x5 2:43:45 8 3000 2.187 11:40:03 8 2.187 - 2.250 5x5 2:42:40 8 1000 2.187 11:40:01 8 2000 2.218 2:42:20 8 2000 2.187 11:39:33 8 2.187 - 2.218 5x5 2:40:31 8 2.187 - 2.250 5x5 11:27:48 8 2.156 - 2.218 5x5 2:37:46 8 2800 2.187 11:14:47 8 2.156 - 2.250 5x5 11:14:16 8 500 2.218 11:13:10 8 800 2.250 11:07:37 8 1000 2.250 10:54:12 8 2400 2.187 10:44:51 8 200 2.250 10:30:41 8 1000 2.250 9:54:40 8 10000 2.250 9:54:26 8 2.187 - 2.250 5x5 9:50:34 8 400 2.250 9:49:08 8 5000 2.250 9:44:09 8 4000 2.250 9:42:52 8 1500 2.125 9:38:36 8 1000 2.250 9:27:04 8 2.125 - 2.250 5x5 end of data