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: george eberting who wrote (3132)	2/27/1998 4:59:00 PM
From: Grupo Brad	Read Replies (1) \| Respond to of 19331

DCTC---CLOSING QUOTES, MARKET MAKERS, & TRADING LOG---2/27/98 DCTC+ 1.843 -.032 1.781 b 1.843 a 5x5 162300 15:51 1.906 h 1.593 tol 2/27/98 4:08 PM TD19:301 Bulletin Board Database bb: prev: DCTC OTC Bulletin Board DCTC Domestic Best Bid/Ask... 1.781 1.844 0 x 0 Bid Ask Bid x Ask Date Time Telephone# Indicators ________ ________ ___________ ________ ________ __________ __________ NITE 1.594 1.844 5 x 5 02/27/98 14:57:30 O F MHMY 1.781 2.156 5 x 5 02/27/98 14:21:52 O F HILL 1.688 1.844 5 x 5 02/27/98 13:43:38 O F FRAN 1.594 1.875 5 x 5 02/27/98 13:41:53 O F WIEN 1.719 1.906 5 x 5 02/27/98 13:38:56 O F HRZG 1.719 2.063 5 x 5 02/27/98 13:27:32 O F TSCO 1.750 2.000 5 x 5 02/27/98 13:25:07 O F SHRP 1.750 2.000 5 x 5 02/27/98 13:24:15 O F FAHN 1.750 2.250 5 x 5 02/27/98 13:23:47 O F SHWD 1.750 1.906 5 x 5 02/27/98 13:22:28 O F WDCO 1.594 1.906 5 x 5 02/27/98 11:57:54 O F NFSC 1.250 2.000 5 x 5 02/27/98 10:40:19 2127204800 O F MASH 1.500 2.000 5 x 5 02/27/98 10:18:48 O F GVRC 1.563 3.625 5 x 5 02/24/98 13:52:00 O F OLIE 1.500 2.063 5 x 5 02/24/98 13:50:35 O F NAWE 1.406 2.750 5 x 5 02/23/98 11:45:32 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 2/27/98 4:10 PM TD19:301 Today's Log Database tl: prev: DCTC DCTC - Transaction Log 3:51:03 8 1000 1.843 1:25:17 8 1000 1.875 3:02:28 8 1500 1.812 1:24:32 8 1000 1.875 3:02:18 8 1000 1.781 1:23:58 8 1000 1.875 2:22:36 8 1000 1.781 1:23:24 8 5000 1.843 2:11:36 8 500 1.781 1:23:00 8 1000 1.843 1:56:01 8 4000 1.843 1:22:47 8 1.750 - 1.875 5x5 1:43:49 8 1.781 - 1.843 5x5 1:22:10 8 1000 1.843 1:43:41 8 1.781 - 1.812 5x5 1:21:12 8 1000 1.843 1:42:04 8 1.781 - 1.875 5x5 12:40:09 8 1000 1.843 1:41:38 8 1.781 - 1.906 5x5 12:25:17 8 1500 1.843 1:41:31 8 3000 1.843 12:24:43 8 1.750 - 1.843 5x5 1:40:06 8 2500 1.843 12:24:14 8 100 1.843 1:39:48 8 2000 1.843 11:58:22 8 1000 1.781 1:39:30 8 1000 1.843 11:58:06 8 1.718 - 1.843 5x5 1:39:26 8 500 1.843 11:57:39 8 1000 1.781 1:39:25 8 2000 1.843 11:56:48 8 1000 1.781 1:28:18 8 1000 1.906 11:56:43 8 2500 1.781 1:28:13 8 1.843 - 1.906 5x5 11:56:36 8 1.718 - 1.781 5x5 1:27:26 8 1000 1.906 11:56:29 8 1000 1.750 1:26:30 8 1.781 - 1.906 5x5 11:55:50 8 1.687 - 1.781 5x5 1:25:18 8 1.750 - 1.906 5x5 11:55:42 8 500 1.750 tol 2/27/98 4:10 PM TD19:301 Today's Log Database tl: prev: DCTC DCTC - Transaction Log 3:51:03 8 1000 1.843 1:25:17 8 1000 1.875 3:02:28 8 1500 1.812 1:24:32 8 1000 1.875 3:02:18 8 1000 1.781 1:23:58 8 1000 1.875 2:22:36 8 1000 1.781 1:23:24 8 5000 1.843 2:11:36 8 500 1.781 1:23:00 8 1000 1.843 1:56:01 8 4000 1.843 1:22:47 8 1.750 - 1.875 5x5 1:43:49 8 1.781 - 1.843 5x5 1:22:10 8 1000 1.843 1:43:41 8 1.781 - 1.812 5x5 1:21:12 8 1000 1.843 1:42:04 8 1.781 - 1.875 5x5 12:40:09 8 1000 1.843 1:41:38 8 1.781 - 1.906 5x5 12:25:17 8 1500 1.843 1:41:31 8 3000 1.843 12:24:43 8 1.750 - 1.843 5x5 1:40:06 8 2500 1.843 12:24:14 8 100 1.843 1:39:48 8 2000 1.843 11:58:22 8 1000 1.781 1:39:30 8 1000 1.843 11:58:06 8 1.718 - 1.843 5x5 1:39:26 8 500 1.843 11:57:39 8 1000 1.781 1:39:25 8 2000 1.843 11:56:48 8 1000 1.781 1:28:18 8 1000 1.906 11:56:43 8 2500 1.781 1:28:13 8 1.843 - 1.906 5x5 11:56:36 8 1.718 - 1.781 5x5 1:27:26 8 1000 1.906 11:56:29 8 1000 1.750 1:26:30 8 1.781 - 1.906 5x5 11:55:50 8 1.687 - 1.781 5x5 1:25:18 8 1.750 - 1.906 5x5 11:55:42 8 500 1.750 11:55:37 8 1.656 - 1.781 5x5 11:09:45 8 9000 1.593 11:55:27 8 1.750 - 1.781 5x5 11:08:23 8 500 1.625 11:52:43 8 1000 1.656 11:08:04 8 200 1.625 11:51:39 8 1500 1.687 11:07:15 8 1000 1.625 11:51:23 8 1.656 - 1.750 5x5 11:07:06 8 200 1.625 11:50:35 8 1500 1.750 11:07:02 8 1000 1.593 11:38:20 8 2000 1.687 11:06:36 8 1.593 - 1.625 5x5 11:38:14 8 1.687 - 1.750 5x5 11:06:13 8 6000 1.625 11:37:27 8 2000 1.687 11:06:08 8 1000 1.593 11:30:25 8 3000 1.687 11:05:56 8 1.562 - 1.625 5x5 11:27:01 8 1.656 - 1.687 5x5 11:04:32 8 1000 1.593 11:21:58 8 2000 1.687 11:04:29 8 200 1.593 11:20:04 8 500 1.687 11:03:27 8 2000 1.625 11:17:27 8 1.625 - 1.687 5x5 11:03:21 8 4100 1.593 11:17:25 8 500 1.625 11:03:09 8 1000 1.593 11:17:20 8 1.593 - 1.687 5x5 11:02:57 8 1.562 - 1.593 5x5 11:16:30 8 1000 1.625 11:00:23 8 200 1.625 11:14:08 8 300 1.625 10:59:51 8 2500 1.593 11:13:38 8 1000 1.625 10:59:10 8 2500 1.625 11:10:42 8 200 1.625 10:58:55 8 2500 1.656 Z 11:09:56 8 4000 1.625 10:58:44 8 6500 1.593 10:31:08 8 1.656 - 1.687 5x5 9:56:49 8 1000 1.781 10:30:29 8 1000 1.750 9:56:30 8 500 1.812 10:30:14 8 100 1.656 9:55:51 8 1.781 - 1.843 5x5 10:30:08 8 1.656 - 1.718 5x5 9:55:02 8 1.812 - 1.843 5x5 10:30:06 8 1.687 - 1.718 5x5 9:54:31 8 500 1.843 10:30:05 8 1000 1.687 9:54:30 8 1000 1.843 10:29:52 8 500 1.718 9:54:30 8 2000 1.875 10:29:38 8 1.687 - 1.750 5x5 9:54:24 8 1.812 - 1.875 5x5 10:29:34 8 1000 1.718 9:53:35 8 1.843 - 1.875 5x5 10:29:04 8 500 1.750 9:53:27 8 1.843 - 1.906 5x5 10:28:44 8 2500 1.750 9:53:00 8 1000 1.875 10:26:59 8 800 1.750 9:51:33 8 1000 1.875 10:21:32 8 1.718 - 1.750 5x5 9:51:23 8 1000 1.875 10:21:18 8 1000 1.750 9:50:22 8 1000 1.875 10:21:08 8 1000 1.750 9:37:44 8 1000 1.875 10:21:00 8 1.718 - 1.781 5x5 9:35:23 8 200 1.906 10:20:57 8 1.750 - 1.781 5x5 9:35:19 8 1000 1.875 Z 10:20:50 8 1000 1.750 9:33:25 8 200 1.906 10:20:22 8 1.750 - 1.812 5x5 9:32:28 8 600 1.875 10:19:18 8 500 1.750 9:31:41 8 1000 1.875 9:56:54 8 1.750 - 1.812 5x5 end of data