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: Carol S. who wrote (4564)	4/6/1998 4:10:00 PM
From: James Harold Alton	Read Replies (1) \| Respond to of 19331

Carol, Here is the last page of the TL, geeze there are quite a few of them today. (G) James ol 4/06/98 4:07 PM TD52:283 Today's Log Database l: prev: DCTC DCTC - Transaction Log 4:06:13 8 2000 1.718 T 3:38:06 8 500 1.812 3:59:55 8 300 1.750 3:37:49 8 1000 1.812 3:59:12 8 T 1.718 3:37:47 8 10000 1.750 3:59:12 8 V 480800 3:37:38 8 2000 1.781 3:58:35 8 2200 1.718 3:37:11 8 10000 1.812 3:56:56 8 500 1.750 3:37:08 8 1000 1.750 3:55:27 8 500 1.750 cancel 3:37:03 8 1.718 - 1.781 5x5 3:54:39 8 3000 1.750 3:37:00 8 1.718 - 1.812 5x5 3:54:10 8 1.718 - 1.750 5x5 3:36:35 8 1000 1.812 3:52:14 8 2000 1.750 3:36:33 8 1000 1.781 3:48:34 8 1.750 - 1.781 5x5 3:35:53 8 1.750 - 1.812 5x5 3:48:21 8 5000 1.781 3:35:44 8 1000 1.812 3:47:03 8 7300 1.718 3:35:12 8 2000 1.812 3:44:48 8 500 1.781 3:35:01 8 2000 1.812 3:44:43 8 4300 1.750 3:34:55 8 1000 1.812 3:44:11 8 100 1.750 3:33:07 8 1.781 - 1.812 5x5 3:43:56 8 1.718 - 1.781 5x5 3:33:05 8 1.781 - 1.875 5x5 3:43:21 8 1000 1.718 3:33:01 8 2000 1.875 3:43:09 8 1000 1.781 3:32:53 8 1.750 - 1.875 5x5 3:42:55 8 1.750 - 1.781 5x5 3:32:31 8 2000 1.812 3:42:22 8 1000 1.718 3:32:28 8 1.750 - 1.843 5x5

To: Carol S. who wrote (4564)	4/6/1998 8:16:00 PM
From: Bayclipper	Respond to of 19331

mm log...Carol per your request..courtesy of G. Brad...Gordon DCTC--CLOSING QUOTE, MARKET MAKERS, TRADING LOG, NEWS RELEASE--RECORD VOLUME!!!!---4/6/98 DCTC+ 1.750 +.125 1.718 b 1.750 a 5x5 483100 15:59 2.062 h 1.656 tol 4/06/98 4:27 PM TD703:265 Bulletin Board Database bb: prev: DCTC OTC Bulletin Board DCTC Domestic Best Bid/Ask... 1.719 1.750 0 x 0 Bid Ask Bid x Ask Date Time Telephone# Indicators ________ ________ ___________ ________ ________ __________ __________ FAHN 1.625 2.125 5 x 5 04/06/98 15:54:12 O F DONC 0.969 1.750 25 x 5 04/06/98 15:52:43 8005263193 O F NITE 1.625 1.875 5 x 5 04/06/98 15:43:57 O F MHMY 1.406 1.781 5 x 5 04/06/98 15:42:41 O F HRZG 1.719 1.875 5 x 5 04/06/98 15:42:22 O F SHWD 1.344 1.781 5 x 5 04/06/98 15:42:15 O F NFSC 1.719 1.813 5 x 5 04/06/98 15:38:52 2127204800 O F OLIE 1.625 1.781 5 x 5 04/06/98 15:37:04 O F MASH 1.625 2.500 5 x 5 04/06/98 15:37:01 O F TSCO 1.500 1.875 5 x 5 04/06/98 14:18:20 O F WIEN 1.688 1.875 5 x 5 04/06/98 12:40:55 O F HILL 1.625 1.875 5 x 5 04/06/98 12:13:08 O F SHRP 1.625 1.875 5 x 5 04/06/98 11:47:57 O F WDCO 1.563 1.938 5 x 5 04/06/98 11:45:51 O F PGON 1.625 2.375 5 x 5 04/06/98 09:53:35 O F FRAN 1.625 2.625 5 x 5 04/06/98 09:50:02 O F GVRC 1.188 2.125 5 x 5 04/06/98 09:28:48 O F NAWE 1.625 2.625 5 x 5 04/06/98 09:26:59 O F NAIB 0 x 0 10/28/97 00:00:00 O F tol 4/06/98 4:27 PM TD703:265 Today's Log Database tl: prev: DCTC DCTC - Transaction Log 4:06:13 8 2000 1.718 T 3:38:06 8 500 1.812 3:59:55 8 300 1.750 3:37:49 8 1000 1.812 3:59:12 8 T 1.718 3:37:47 8 10000 1.750 3:59:12 8 V 480800 3:37:38 8 2000 1.781 3:58:35 8 2200 1.718 3:37:11 8 10000 1.812 3:56:56 8 500 1.750 3:37:08 8 1000 1.750 3:55:27 8 500 1.750 cancel 3:37:03 8 1.718 - 1.781 5x5 3:54:39 8 3000 1.750 3:37:00 8 1.718 - 1.812 5x5 3:54:10 8 1.718 - 1.750 5x5 3:36:35 8 1000 1.812 3:52:14 8 2000 1.750 3:36:33 8 1000 1.781 3:48:34 8 1.750 - 1.781 5x5 3:35:53 8 1.750 - 1.812 5x5 3:48:21 8 5000 1.781 3:35:44 8 1000 1.812 3:47:03 8 7300 1.718 3:35:12 8 2000 1.812 3:44:48 8 500 1.781 3:35:01 8 2000 1.812 3:44:43 8 4300 1.750 3:34:55 8 1000 1.812 3:44:11 8 100 1.750 3:33:07 8 1.781 - 1.812 5x5 3:43:56 8 1.718 - 1.781 5x5 3:33:05 8 1.781 - 1.875 5x5 3:43:21 8 1000 1.718 3:33:01 8 2000 1.875 3:43:09 8 1000 1.781 3:32:53 8 1.750 - 1.875 5x5 3:42:55 8 1.750 - 1.781 5x5 3:32:31 8 2000 1.812 3:42:22 8 1000 1.718 3:32:28 8 1.750 - 1.843 5x5 3:22:57 8 1000 1.812 2:21:36 8 2000 1.718 3:20:04 8 1500 1.750 2:18:42 8 1.718 - 1.781 5x5 3:20:00 8 1000 1.812 2:18:23 8 1.718 - 1.750 5x5 3:19:47 8 1.750 - 1.812 5x5 2:18:19 8 1.718 - 1.812 5x5 3:19:16 8 200 1.750 2:18:12 8 1000 1.750 3:19:15 8 1000 1.780 2:18:10 8 1000 1.750 3:18:59 8 5000 1.718 1:57:04 8 3000 1.750 3:17:29 8 500 1.812 1:54:42 8 1000 1.750 3:16:51 8 1000 1.812 1:51:20 8 800 1.750 3:06:10 8 1000 1.812 1:51:20 8 500 1.750 3:02:59 8 3000 1.750 1:51:20 8 700 1.750 3:02:27 8 5000 1.718 1:50:47 8 1000 1.750 3:01:55 8 1.718 - 1.812 5x5 1:47:56 8 T 1.812 3:00:01 8 1000 1.781 1:47:56 8 V 373300 2:59:21 8 1000 1.781 1:47:39 8 200 1.812 2:57:00 8 5000 1.781 1:47:21 8 1.750 - 1.812 5x5 2:56:39 8 500 1.781 1:44:24 8 3000 1.750 2:56:24 8 3000 1.781 1:37:35 8 1000 1.850 2:54:03 8 100 1.781 1:37:30 8 1200 1.750 2:30:21 8 300 1.781 1:00:02 8 1000 1.875 2:25:04 8 1000 1.781 12:55:47 8 100 1.875 12:55:43 8 200 1.875 12:14:54 8 1.687 - 1.750 5x5 12:51:00 8 100 2.062 12:14:28 8 1500 1.875 Z 12:50:59 8 T 1.875 12:13:13 8 1500 1.875 12:50:59 8 V 368500 12:12:40 8 1500 1.750 12:47:06 8 1000 1.875 12:12:15 8 500 1.812 12:46:58 8 2000 1.875 12:12:14 8 1.687 - 1.812 5x5 12:41:13 8 1000 1.750 12:11:11 8 2000 1.750 12:40:54 8 1.750 - 1.875 5x5 12:11:04 8 2000 1.750 12:40:31 8 1000 1.812 12:03:59 8 2000 1.750 cancel 12:40:27 8 1.750 - 1.812 5x5 12:03:57 8 3000 1.750 12:34:11 8 1.718 - 1.812 5x5 12:03:44 8 2000 1.750 12:33:47 8 500 1.750 12:03:33 8 500 1.812 12:32:01 8 500 1.750 12:01:40 8 300 1.750 12:30:25 8 500 1.750 11:52:34 8 1000 1.812 12:28:44 8 1.718 - 1.750 5x5 11:52:32 8 1.750 - 1.875 5x5 12:26:20 8 500 1.750 11:52:27 8 1000 1.812 12:25:07 8 500 1.750 11:46:24 8 4000 1.812 12:24:39 8 500 1.750 11:46:19 8 4000 1.812 12:21:59 8 3000 1.687 11:45:54 8 1000 1.812 12:18:07 8 3100 1.687 11:45:52 8 500 1.812 12:16:35 8 1000 1.750 11:43:35 8 3500 1.875 11:41:15 8 2000 1.812 11:19:02 8 5000 1.937 11:40:50 8 500 1.875 11:18:20 8 1.937 - 1.968 5x5 11:40:45 8 1000 1.843 11:14:39 8 1900 1.937 11:40:17 8 1.812 - 1.875 5x5 11:13:43 8 1000 2.000 11:39:58 8 1.812 - 1.937 5x5 11:00:18 8 2000 1.937 11:39:54 8 1000 1.843 10:54:22 8 1.937 - 2.000 5x5 11:39:16 8 500 1.875 10:53:27 8 500 2.031 11:39:12 8 1000 1.875 10:43:23 8 2000 2.031 11:39:10 8 1.843 - 1.937 5x5 10:43:18 8 1000 2.031 11:30:55 8 1500 1.906 10:42:19 8 1000 2.031 11:30:43 8 2000 1.906 10:40:24 8 5000 1.968 11:30:18 8 1.875 - 1.937 5x5 10:39:59 8 4000 2.000 11:30:15 8 1500 1.750 Z 10:39:11 8 3000 2.031 11:30:09 8 1.875 - 1.968 5x5 10:38:38 8 1000 2.000 11:28:31 8 2000 1.906 10:36:17 8 1000 2.000 11:24:26 8 1000 1.937 10:36:14 8 1.937 - 2.031 5x5 11:24:19 8 1000 1.968 10:29:25 8 1.937 - 2.000 5x5 11:24:04 8 1.906 - 1.968 5x5 10:29:09 8 1000 1.968 11:23:30 8 3000 1.937 10:29:03 8 2000 1.968 11:22:25 8 1000 1.937 10:29:03 8 2000 1.968 11:19:19 8 5000 1.937 10:24:31 8 500 2.000 10:24:24 8 500 2.000 10:11:38 8 5000 2.031 cancel 10:23:53 8 3000 1.968 10:11:21 8 2500 2.031 10:20:06 8 1.937 - 1.968 5x5 10:10:55 8 1.968 - 2.031 5x5 10:20:04 8 4000 2.000 10:10:52 8 23500 2.000 10:19:42 8 800 2.000 10:10:30 8 1000 2.000 10:19:36 8 500 2.000 10:10:28 8 2.000 - 2.031 5x5 10:19:30 8 500 2.000 10:10:22 8 500 2.000 10:19:29 8 100 2.000 10:10:10 8 1.937 - 2.031 5x5 10:19:18 8 500 1.937 10:09:15 8 1.937 - 2.000 5x5 10:19:12 8 1.937 - 2.000 5x5 10:09:05 8 1.937 - 2.031 5x5 10:17:21 8 1.968 - 2.000 5x5 10:08:31 8 1000 2.000 10:16:53 8 2000 2.031 10:07:47 8 3000 2.031 10:14:12 8 T 2.000 10:06:59 8 2.000 - 2.031 5x5 10:14:12 8 V 252000 10:06:53 8 2000 1.812 10:13:53 8 5000 2.031 Z 10:06:21 8 1000 2.031 10:13:35 8 T 2.000 10:06:01 8 2.000 - 2.062 5x5 10:13:35 8 V 248000 10:05:26 8 2000 2.062 10:13:30 8 5000 2.000 10:04:42 8 15000 2.062 10:13:07 8 1.968 - 2.031 5x5 10:04:17 8 300 2.031 10:11:41 8 500 1.937 Z 10:04:17 8 3400 2.062 10:11:39 8 2.000 - 2.031 5x5 10:04:16 8 12000 2.062 10:03:41 8 4000 2.031 9:55:06 8 2.000 - 2.125 5x5 10:03:36 8 1000 2.031 9:54:57 8 1000 2.000 10:03:11 8 2300 2.062 9:54:47 8 2000 2.062 10:02:39 8 2.031 - 2.062 5x5 9:54:43 8 500 2.062 10:02:16 8 1000 2.000 9:54:26 8 1000 2.062 10:01:34 8 3000 2.062 9:54:14 8 400 2.000 10:01:25 8 5000 2.000 9:54:05 8 4000 2.000 10:01:10 8 2500 2.062 9:54:03 8 200 2.062 cancel 10:01:06 8 1500 2.062 9:53:50 8 2.000 - 2.062 5x5 10:00:16 8 1000 1.875 Z 9:53:45 8 500 2.031 10:00:00 8 1000 1.781 Z 9:53:34 8 1000 2.000 9:59:23 8 1000 1.812 Z 9:53:25 8 300 2.031 9:59:12 8 1000 2.000 9:53:13 8 500 2.031 9:58:50 8 2500 2.000 9:52:52 8 500 2.031 9:58:20 8 1200 2.062 9:52:52 8 300 2.000 9:57:47 8 1000 2.000 9:52:30 8 500 2.031 9:57:22 8 1000 2.000 9:52:29 8 1000 2.000 9:57:14 8 3000 2.062 9:52:19 8 500 2.031 9:56:45 8 3000 2.062 9:52:18 8 500 2.000 9:55:47 8 1000 2.000 9:52:02 8 1000 2.000 9:55:34 8 2.000 - 2.062 5x5 9:52:00 8 2.000 - 2.031 5x5 9:51:31 8 1000 2.000 9:44:29 8 800 2.000 9:51:01 8 1.968 - 2.031 5x5 9:44:19 8 1000 1.968 9:50:34 8 1000 2.000 9:44:04 8 1.875 - 2.000 5x5 9:49:49 8 200 2.000 9:44:03 8 2000 1.875 9:49:36 8 500 2.000 9:43:45 8 1.875 - 1.968 5x5 9:49:32 8 1000 1.812 Z 9:42:51 8 500 1.875 9:49:06 8 1.968 - 2.000 5x5 9:42:45 8 500 1.875 9:48:59 8 T 2.000 9:42:40 8 1.843 - 1.968 5x5 9:48:59 8 V 118900 9:42:35 8 500 1.875 9:48:10 8 500 2.000 9:42:31 8 1000 1.750 9:47:38 8 7500 2.000 9:42:28 8 500 1.875 9:47:18 8 700 2.000 9:42:22 8 1000 1.687 cancel 9:47:15 8 10500 2.000 9:42:21 8 5000 1.875 9:47:04 8 1.937 - 2.000 5x5 9:42:11 8 500 1.937 9:45:49 8 1200 1.937 9:41:00 8 1000 1.750 9:45:43 8 1000 1.968 9:40:54 8 1.843 - 1.937 5x5 9:44:49 8 1.937 - 2.000 5x5 9:40:36 8 5000 1.875 9:44:46 8 2000 1.937 9:40:35 8 300 1.875 9:44:46 8 5000 1.687 Z 9:39:54 8 4000 1.750 9:44:37 8 500 2.000 9:39:47 8 1000 1.875 9:44:32 8 500 2.000 9:39:45 8 1.843 - 1.875 5x5 * end of data *