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: C who wrote (9970)	10/29/1998 4:26:00 PM
From: James Harold Alton	Read Replies (1) \| Respond to of 19331

DCTC - Transaction Log 3:52:32 8 1000 1.320 3:05:17 8 300 1.300 3:52:29 8 2000 1.300 3:05:09 8 2500 1.300 3:52:11 8 1.300 - 1.330 5x5 3:05:05 8 5000 1.300 3:51:49 8 1.290 - 1.330 5x5 3:04:54 8 2500 1.300 3:51:06 8 3000 1.313 3:00:48 8 1000 1.300 3:51:03 8 4000 1.310 3:00:26 8 2000 1.300 3:19:54 8 1000 1.313 2:58:45 8 500 1.300 3:19:35 8 1000 1.310 2:38:34 8 100 1.320 3:15:55 8 1.310 - 1.330 5x5 2:37:09 8 100 1.320 3:15:54 8 1000 1.310 2:26:52 8 1.300 - 1.320 5x5 3:15:39 8 1.310 - 1.320 5x5 2:16:02 8 1.300 - 1.330 5x5 3:15:29 8 1000 1.310 2:15:53 8 1000 1.300 3:15:19 8 1.290 - 1.320 5x5 2:04:30 8 1500 1.340 3:15:09 8 2100 1.310 2:04:25 8 500 1.320 3:14:46 8 7500 1.340 2:04:09 8 1.300 - 1.340 5x5 3:13:09 8 1.290 - 1.310 5x5 1:58:34 8 3000 1.300 Z 3:11:54 8 1000 1.320 1:58:15 8 1.300 - 1.320 5x5 3:07:49 8 2500 1.290 1:58:14 8 1000 1.320 Z 3:06:14 8 5000 1.310 1:58:01 8 1.290 - 1.320 5x5 3:06:11 8 500 1.300 1:57:59 8 500 1.310 3:06:08 8 1.290 - 1.320 5x5 1:57:43 8 1000 1.330 Z DCTC - Transaction Log 1:57:19 8 1700 1.340 Z 1:50:00 8 500 1.310 1:57:16 8 1.290 - 1.310 5x5 1:49:47 8 1.300 - 1.340 5x5 1:57:16 8 2000 1.280 1:49:33 8 1.310 - 1.340 5x5 1:57:02 8 1000 1.280 1:49:33 8 1000 1.320 1:56:55 8 1.281 - 1.310 5x5 1:49:00 8 500 1.320 1:56:50 8 1000 1.300 1:49:00 8 1.320 - 1.340 5x5 1:56:12 8 1.281 - 1.300 5x5 1:48:31 8 1.320 - 1.350 5x5 1:55:23 8 1000 1.250 1:48:29 8 1000 1.330 1:54:56 8 500 1.300 1:48:22 8 500 1.340 1:54:55 8 1.280 - 1.300 5x5 1:48:02 8 1.330 - 1.350 5x5 1:54:53 8 1000 1.310 1:47:23 8 500 1.340 1:52:39 8 1.280 - 1.310 5x5 1:47:10 8 2500 1.340 1:52:14 8 1.270 - 1.310 5x5 1:45:48 8 1.340 - 1.350 5x5 1:51:59 8 1500 1.281 1:44:50 8 1500 1.340 1:51:02 8 1.281 - 1.320 5x5 1:44:46 8 1000 1.340 1:50:51 8 1.300 - 1.320 5x5 1:43:40 8 1000 1.350 1:50:50 8 1500 1.300 1:43:24 8 1000 1.350 1:50:45 8 1000 1.300 1:43:13 8 1.340 - 1.360 5x5 1:50:42 8 500 1.300 1:43:04 8 4000 1.350 1:50:38 8 500 1.320 1:42:56 8 1000 1.370 1:50:22 8 500 1.330 1:42:47 8 5000 1.380 l: prev: / DCTC - Transaction Log 1:42:03 8 1.350 - 1.360 5x5 1:10:22 8 5000 1.400 1:41:16 8 500 1.350 1:10:15 8 3000 1.400 1:40:14 8 1000 1.350 1:10:04 8 1000 1.400 1:40:08 8 1000 1.350 1:10:04 8 2000 1.400 1:39:01 8 1000 1.350 1:09:26 8 1.380 - 1.400 5x5 1:38:40 8 2000 1.350 1:09:25 8 1.380 - 1.420 5x5 1:37:53 8 1.350 - 1.370 5x5 12:54:15 8 1000 1.420 1:36:57 8 1.350 - 1.390 5x5 12:53:42 8 400 1.400 1:36:49 8 1.360 - 1.390 5x5 12:40:13 8 4000 1.440 1:36:46 8 1.360 - 1.400 5x5 12:39:39 8 1.400 - 1.420 5x5 1:36:38 8 500 1.370 12:39:16 8 5000 1.390 1:35:34 8 1.370 - 1.400 5x5 12:39:00 8 1.390 - 1.420 5x5 1:35:29 8 5000 1.380 12:38:42 8 1.390 - 1.440 5x5 1:35:12 8 4500 1.400 12:37:18 8 1.380 - 1.440 5x5 1:35:01 8 1.380 - 1.400 5x5 12:37:02 8 1.380 - 1.430 5x5 1:26:58 8 500 1.380 12:30:48 8 1000 1.390 1:26:25 8 1500 1.380 12:30:48 8 1.380 - 1.400 5x5 1:25:08 8 300 1.420 12:27:22 8 1.380 - 1.390 5x5 1:24:50 8 500 1.420 12:27:07 8 1.380 - 1.400 5x5 1:18:12 8 1.380 - 1.420 5x5 12:27:00 8 9500 1.380 1:11:13 8 3000 1.380 12:26:30 8 1000 1.380 DCTC - Transaction Log 2:26:19 8 2000 1.410 12:14:16 8 500 1.460 2:25:41 8 1.380 - 1.390 5x5 12:13:50 8 1000 1.430 2:25:04 8 1.380 - 1.410 5x5 12:13:42 8 500 1.440 2:24:46 8 2500 1.400 12:12:37 8 1.430 - 1.450 5x5 2:24:40 8 1.400 - 1.410 5x5 12:12:31 8 6500 1.440 2:24:30 8 1.410 - 1.410 5x5 12:12:26 8 1.440 - 1.450 5x5 2:24:24 8 3500 1.420 12:11:56 8 1.440 - 1.470 5x5 2:23:46 8 1.410 - 1.420 5x5 12:11:56 8 2000 1.450 2:23:44 8 500 1.410 12:11:35 8 3500 1.480 2:23:22 8 1000 1.410 12:11:10 8 500 1.460 2:23:16 8 1.400 - 1.420 5x5 12:11:05 8 1.450 - 1.470 5x5 2:23:12 8 1.410 - 1.420 5x5 12:10:33 8 2500 1.480 2:23:10 8 1.410 - 1.430 5x5 12:10:32 8 1.460 - 1.490 5x5 2:22:55 8 500 1.420 12:10:20 8 1500 1.490 2:22:41 8 10000 1.430 12:09:47 8 1000 1.480 2:22:30 8 1.410 - 1.440 5x5 12:08:56 8 1000 1.490 2:21:56 8 1.420 - 1.440 5x5 12:08:29 8 800 1.490 2:21:41 8 500 1.430 12:06:01 8 1200 1.500 2:21:08 8 1000 1.430 12:05:55 8 1.480 - 1.490 5x5 2:16:27 8 1.430 - 1.440 5x5 12:03:35 8 2500 1.500 2:14:51 8 1000 1.440 12:01:29 8 500 1.480 DCTC - Transaction Log 12:00:16 8 3000 1.500 11:39:34 8 2000 1.470 12:00:13 8 1000 1.490 11:39:28 8 700 1.470 11:59:54 8 1000 1.490 11:39:26 8 1000 1.470 11:59:42 8 1.480 - 1.500 5x5 11:39:15 8 1.460 - 1.470 5x5 11:59:09 8 2000 1.490 11:38:47 8 1500 1.470 11:58:34 8 500 1.490 11:38:40 8 1.450 - 1.470 5x5 11:57:57 8 1000 1.480 11:37:14 8 1.440 - 1.470 5x5 11:57:20 8 1.480 - 1.490 5x5 11:36:30 8 2000 1.470 11:57:15 8 3000 1.480 11:36:29 8 500 1.470 11:57:08 8 1.470 - 1.490 5x5 11:35:56 8 500 1.440 11:57:08 8 1.470 - 1.480 5x5 11:35:31 8 1.420 - 1.470 5x5 11:56:49 8 5000 1.460 11:35:31 8 1.420 - 1.468 5x5 11:55:27 8 2000 1.460 11:35:19 8 1000 1.440 11:54:48 8 1.460 - 1.480 5x5 11:34:54 8 2000 1.440 11:49:35 8 2000 1.460 11:34:49 8 500 1.440 11:49:22 8 500 1.490 11:33:41 8 1000 1.438 11:48:12 8 1.460 - 1.490 5x5 11:33:12 8 1.420 - 1.440 5x5 11:48:04 8 1500 1.490 11:33:08 8 1.420 - 1.437 5x5 11:45:24 8 1.470 - 1.490 5x5 11:32:51 8 500 1.420 11:43:39 8 1.460 - 1.490 5x5 11:32:21 8 1000 1.420 11:39:35 8 1.460 - 1.480 5x5 11:32:13 8 1.410 - 1.437 5x5 DCTC - Transaction Log 1:31:48 8 500 1.420 10:45:42 8 500 1.390 1:30:38 8 1000 1.420 10:45:30 8 7700 1.360 1:22:45 8 500 1.420 10:45:14 8 1.360 - 1.400 5x5 1:17:28 8 1.410 - 1.420 5x5 10:44:31 8 1000 1.370 1:16:23 8 10000 1.400 10:44:26 8 1.360 - 1.390 5x5 1:16:01 8 500 1.410 10:43:30 8 1000 1.360 1:15:55 8 1.400 - 1.420 5x5 10:42:51 8 1.360 - 1.370 5x5 1:15:31 8 1500 1.410 10:42:12 8 5000 1.370 1:15:22 8 1.400 - 1.410 5x5 10:41:37 8 200 1.370 1:15:08 8 500 1.400 10:41:07 8 500 1.370 1:15:06 8 1.390 - 1.410 5x5 10:38:10 8 500 1.370 1:14:19 8 1.390 - 1.400 5x5 10:38:04 8 300 1.370 1:14:03 8 1000 1.410 Z 10:36:38 8 700 1.340 1:13:42 8 2000 1.400 10:36:35 8 5000 1.340 1:13:33 8 3000 1.400 10:28:36 8 500 1.340 1:13:10 8 1000 1.400 10:26:37 8 1.340 - 1.370 5x5 1:08:03 8 1.380 - 1.400 5x5 10:26:06 8 1.340 - 1.350 5x5 1:00:26 8 1.370 - 1.400 5x5 10:25:55 8 1000 1.340 1:00:15 8 1300 1.400 10:23:32 8 1.340 - 1.370 5x5 0:56:06 8 500 1.400 10:21:57 8 1.340 - 1.360 5x5 0:50:11 8 500 1.400 10:19:10 8 1000 1.370 DCTC - Transaction Log 0:17:23 8 1.340 - 1.370 5x5 10:06:46 8 2000 1.400 0:16:48 8 1.350 - 1.370 5x5 10:06:32 8 1.390 - 1.410 5x5 0:16:44 8 1000 1.360 10:06:02 8 1.400 - 1.410 5x5 0:16:28 8 1000 1.360 10:04:56 8 1.400 - 1.420 5x5 0:15:35 8 1.360 - 1.370 5x5 10:04:00 8 1.400 - 1.430 5x5 0:12:37 8 500 1.370 10:02:25 8 300 1.430 0:12:34 8 1.360 - 1.390 5x5 10:02:16 8 1.410 - 1.430 5x5 0:12:10 8 500 1.380 10:01:50 8 5000 1.440 0:11:54 8 3500 1.370 10:01:50 8 1.410 - 1.450 5x5 0:11:47 8 4500 1.390 10:01:09 8 1.410 - 1.440 5x5 0:11:32 8 1.370 - 1.390 5x5 10:00:43 8 10000 1.430 0:11:18 8 1.380 - 1.390 5x5 10:00:40 8 3500 1.440 0:11:17 8 500 1.390 10:00:34 8 3000 1.440 0:11:09 8 1.380 - 1.400 5x5 9:59:30 8 2000 1.440 0:11:01 8 2000 1.390 9:59:27 8 2000 1.440 0:10:50 8 1500 1.390 9:59:09 8 4500 1.440 0:10:28 8 4000 1.400 9:59:06 8 6000 1.440 0:09:34 8 3000 1.390 9:58:55 8 500 1.420 0:07:26 8 1000 1.390 9:58:47 8 500 1.410 0:07:08 8 2000 1.400 9:58:26 8 3000 1.440 0:06:55 8 1.390 - 1.400 5x5 9:58:25 8 1500 1.400 DCTC - Transaction Log 9:58:17 8 3000 1.440 9:54:06 8 500 1.410 9:58:14 8 3000 1.440 9:53:33 8 1.406 - 1.410 5x5 9:58:12 8 3000 1.440 9:52:35 8 1000 1.410 9:57:44 8 500 1.330 9:52:18 8 1.390 - 1.410 5x5 9:57:40 8 1.430 - 1.440 5x5 9:52:08 8 1.495 - 1.410 5x5 9:57:30 8 500 1.420 9:52:07 8 1.375 - 1.410 5x5 9:57:26 8 1.406 - 1.440 5x5 9:52:04 8 2000 1.400 9:57:17 8 500 1.320 9:51:34 8 1000 1.400 9:57:06 8 500 1.310 9:51:29 8 1.375 - 1.400 5x5 9:57:03 8 1000 1.410 9:51:25 8 1.370 - 1.400 5x5 9:56:55 8 5000 1.406 9:51:17 8 1.360 - 1.400 5x5 9:56:39 8 1000 1.410 9:51:02 8 500 1.360 9:56:36 8 10000 1.406 9:50:58 8 500 1.330 9:56:33 8 1.406 - 1.420 5x5 9:50:33 8 500 1.360 9:55:57 8 1000 1.410 9:50:28 8 1000 1.380 9:55:46 8 500 1.410 9:50:13 8 1.360 - 1.380 5x5 9:55:18 8 1000 1.410 9:50:13 8 1.350 - 1.380 5x5 9:54:52 8 6000 1.410 9:49:57 8 1.340 - 1.380 5x5 9:54:51 8 10000 1.406 9:49:43 8 500 1.350 9:54:28 8 500 1.410 9:49:37 8 1.340 - 1.360 5x5 9:54:18 8 3000 1.410 9:49:36 8 500 1.350 tl: prev: / DCTC - Transaction Log 9:49:06 8 500 1.350 9:37:46 8 1000 1.290 9:49:00 8 1000 1.340 9:37:23 8 1.260 - 1.300 5x5 9:48:33 8 1.340 - 1.350 5x5 9:37:18 8 1000 1.290 9:48:10 8 1.320 - 1.350 5x5 9:37:10 8 1.250 - 1.300 5x5 9:47:56 8 500 1.313 9:37:04 8 1.250 - 1.290 5x5 9:47:54 8 1.320 - 1.340 5x5 9:37:01 8 1.315 - 1.300 5x5 9:47:29 8 1.300 - 1.340 5x5 9:36:53 8 500 1.260 9:47:26 8 500 1.330 9:36:44 8 1.250 - 1.290 5x5 9:47:13 8 1000 1.320 9:36:30 8 500 1.260 9:47:00 8 1.300 - 1.330 5x5 9:35:38 8 500 1.260 9:46:47 8 1.290 - 1.330 5x5 9:35:34 8 500 1.260 9:46:30 8 400 1.290 9:34:23 8 1.250 - 1.260 5x5 9:45:48 8 500 1.310 9:33:56 8 5000 1.260 9:45:16 8 1.290 - 1.320 5x5 9:32:53 8 1300 1.250 9:41:53 8 200 1.310 9:32:06 8 1500 1.260 9:40:04 8 10000 1.260 9:31:34 8 1000 1.260 9:39:49 8 1.290 - 1.310 5x5 9:31:17 8 1000 1.260 9:39:24 8 500 1.310 9:30:49 8 300 1.260 9:39:09 8 500 1.300 9:30:22 8 4000 1.260 9:38:39 8 1000 1.300 9:30:16 8 600 1.240 9:38:35 8 1.260 - 1.310 5x5 9:20:48 8 1.240 - 1.260 5x5 9:08:06 8 1.240 - 1.250 5x5 8:07:39 8 1.230 - 1.250 5x5 7:32:24 8 1.220 - 1.250 5x5 end of data Best Bid/Ask... 1.300 1.330 0 x 0 Bid Ask Bid x Ask Date Time Telephone# Indicato ________ ________ ___________ ________ ________ __________ ________ SHRP 1.300 1.350 5 x 5 10/29/98 15:52:12 O F NITE 1.270 1.420 5 x 5 10/29/98 15:51:50 O F SHWD 1.230 1.330 5 x 5 10/29/98 15:15:57 O F NFSC 1.290 1.400 5 x 5 10/29/98 15:15:21 2127204800 O F NAIB 1.000 1.500 25 x 5 10/29/98 15:15:20 O F HILL 1.280 1.340 5 x 5 10/29/98 15:06:10 O F MHMY 1.250 1.400 5 x 5 10/29/98 15:01:11 O F MASH 1.200 1.330 5 x 5 10/29/98 14:16:04 O F USCT 1.260 1.360 5 x 5 10/29/98 14:04:11 O F WIEN 1.270 1.370 5 x 5 10/29/98 13:58:03 O F FAHN 0.785 1.350 25 x 5 10/29/98 13:56:57 2124227813 O F TSCO 1.150 1.350 5 x 5 10/29/98 13:55:43 O F HRZG 1.280 1.350 5 x 5 10/29/98 13:52:41 O F ________ ________ ___________ ________ ________ __________ __________ GVRC 1.250 1.905 5 x 5 10/29/98 11:15:18 O F PGON 1.200 1.500 5 x 5 10/29/98 09:50:37 O F OLIE 1.000 1.500 25 x 5 10/29/98 09:48:59 O F FRAN 1.000 1.940 25 x 5 10/29/98 07:32:25 O F WDCO 0.830 1.640 25 x 5 10/29/98 07:32:25 O F NAWE 2.000 2.500 5 x 5 07/31/98 15:13:48 O F