SI
SI
discoversearch

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: Baldwin who wrote (10228)11/4/1998 6:05:00 PM
From: De Peepster  Respond to of 19331
 
Dearest Baldwin,
Wait lets not be hasty, we could grab some more shares.
Colin please tell me more........



To: Baldwin who wrote (10228)11/4/1998 6:34:00 PM
From: James Harold Alton  Respond to of 19331
 
Baldwin, Same here. (G) TL & MM pages:

prev: DCTC
OTC Bulletin Board

DCTC Domestic

Best Bid/Ask... 1.770 1.770 0 x 0 Locked

Bid Ask Bid x Ask Date Time Telephone# Indicato
________ ________ ___________ ________ ________ __________ ________
FAHN 1.470 1.770 5 x 5 11/04/98 15:59:44 2124227813 O F
HILL 1.720 1.820 5 x 5 11/04/98 15:58:03 O F
NITE 1.750 1.830 5 x 5 11/04/98 15:57:21 O F
FRAN 1.500 2.000 5 x 5 11/04/98 15:56:49 O F
SHRP 1.710 1.810 5 x 5 11/04/98 15:56:43 O F
HRZG 1.770 1.830 5 x 5 11/04/98 15:55:23 O F
NFSC 1.750 1.890 5 x 5 11/04/98 15:46:11 2127204800 O F
USCT 1.700 1.900 5 x 5 11/04/98 15:43:50 O F
WIEN 1.740 1.840 5 x 5 11/04/98 15:39:02 O F
MASH 1.720 1.870 5 x 5 11/04/98 15:32:18 O F
SHWD 1.730 1.930 5 x 5 11/04/98 15:31:21 O F
PGON 1.700 2.000 5 x 5 11/04/98 14:50:19 O F
TSCO 1.700 1.910 5 x 5 11/04/98 14:42:34 O F
NAIB 1.250 2.000 5 x 5 11/04/98 12:40:42 O F
________ ________ ___________ ________ ________ __________ _________
WDCO 1.600 1.900 5 x 5 11/04/98 11:36:55 O F
MHMY 1.650 1.800 5 x 5 11/04/98 11:21:30 O F
YDSA 0 x 0 11/04/98 10:28:57 8007759372 O F
OLIE 1.375 1.875 5 x 5 11/04/98 10:15:31 O F
GVRC 1.500 1.905 5 x 5 11/04/98 07:32:26 O F
NAWE 2.000 2.500 5 x 5 07/31/98 15:13:46 O F


tl: prev: DCTC
DCTC - Transaction Log
5:23:42 8 A 1.770 3:57:18 8 3000 1.800
5:23:42 8 B 1.770 3:57:13 8 8000 1.770
5:23:42 8 T 1.781 3:57:11 8 6000 1.800
5:23:42 8 L 1.640 3:57:01 8 2000 1.780
5:23:42 8 H 1.810 3:56:54 8 2000 1.780
5:23:42 8 V 592700 3:56:49 8 1.770 - 1.780
4:03:46 8 12000 1.770 T 3:56:47 8 1.770 - 1.790
4:01:26 8 500 1.781 3:56:37 8 2000 1.800
4:00:41 8 1000 1.770 3:56:11 8 1.780 - 1.790
4:00:29 8 3200 1.770 3:56:03 8 2000 1.800
3:59:42 8 1.770 - 1.770 5x5 3:55:54 8 1.780 - 1.800
3:59:16 8 3000 1.780 3:54:14 8 1.770 - 1.800
3:58:44 8 200 1.780 3:53:49 8 500 1.800
3:58:18 8 500 1.780 3:53:33 8 1000 1.800
3:58:01 8 1.770 - 1.780 5x5 3:49:52 8 2000 1.780
3:57:58 8 1.770 - 1.770 5x5 3:49:45 8 1.760 - 1.800
3:57:57 8 3000 1.770 3:49:41 8 1.750 - 1.800
3:57:57 8 3000 1.780 3:49:09 8 900 1.790
3:57:28 8 9500 1.800 3:49:07 8 1.750 - 1.790
3:57:22 8 1000 1.780 3:45:52 8 1.750 - 1.780
3:57:21 8 500 1.780 3:45:47 8 1200 1.780
3:45:35 8 2000 1.770 3:32:38 8 1.730 - 1.760
3:45:14 8 2000 1.770 3:32:29 8 1000 1.760
3:45:13 8 1.740 - 1.780 5x5 3:32:21 8 1.740 - 1.760
3:43:48 8 1.740 - 1.770 5x5 3:31:23 8 1400 1.760
3:43:38 8 4000 1.770 3:31:19 8 1.730 - 1.760
3:43:29 8 1000 1.750 3:26:37 8 400 1.750
3:38:58 8 3000 1.770 3:25:55 8 1.720 - 1.760
3:37:24 8 1.750 - 1.770 5x5 3:23:28 8 1.720 - 1.770
3:37:09 8 1000 1.750 3:21:14 8 1000 1.770
3:36:51 8 1.740 - 1.770 5x5 3:19:45 8 200 1.770
3:36:48 8 1000 1.750 3:15:10 8 6000 1.770
3:36:44 8 15000 1.750 3:14:39 8 500 1.770
3:36:27 8 1000 1.750 3:11:12 8 1.718 - 1.770
3:35:30 8 1.740 - 1.750 5x5 3:11:03 8 2500 1.750
3:35:21 8 1000 1.750 3:10:49 8 2500 1.760
3:33:57 8 500 1.750 3:10:25 8 2500 1.730
3:33:18 8 500 1.750 3:10:11 8 3000 1.730
3:32:56 8 2000 1.750 3:09:58 8 1.718 - 1.750
3:32:51 8 500 1.750 3:09:58 8 1.720 - 1.750
3:32:48 8 1.730 - 1.750 5x5 3:09:13 8 7000 1.740
3:32:38 8 4000 1.760 3:08:47 8 2000 1.740
DCTC - Transaction Log
3:08:43 8 500 1.750 2:56:55 8 2.700 - 1.800
3:08:37 8 1.730 - 1.750 5x5 2:56:42 8 2.700 - 1.790
3:08:36 8 500 1.760 2:56:32 8 2.710 - 1.790
3:08:27 8 5000 1.740 2:56:27 8 1.750 - 1.790
3:08:20 8 1000 1.750 2:55:40 8 500 1.780
3:08:08 8 1.740 - 1.750 5x5 2:55:28 8 1.750 - 1.780
3:07:34 8 1.740 - 1.610 5x5 2:55:21 8 500 1.770
3:05:57 8 3300 1.770 2:55:20 8 1000 1.750
3:04:25 8 1.760 - 1.770 5x5 2:55:15 8 5000 1.750
3:04:24 8 1.770 - 1.770 5x5 2:54:17 8 500 1.740
3:04:20 8 1.780 - 1.770 5x5 2:53:56 8 500 1.740
3:04:12 8 1.770 - 1.770 5x5 2:53:55 8 1.750 - 1.770
3:02:46 8 5000 1.790 2:53:52 8 1.730 - 1.770
3:02:34 8 500 1.780 2:52:34 8 1.730 - 1.740
3:02:20 8 500 1.770 2:51:36 8 1.730 - 1.730
3:01:22 8 1.750 - 1.770 5x5 2:51:31 8 1.730 - 1.760
2:59:28 8 5000 1.780 2:50:36 8 1.720 - 1.760
2:59:27 8 1100 1.740 2:50:33 8 1.710 - 1.760
2:58:58 8 1.750 - 1.780 5x5 2:50:29 8 2000 1.740
2:57:18 8 1.750 - 1.790 5x5 2:50:29 8 1000 1.740
2:57:10 8 1.750 - 1.780 5x5 2:50:21 8 5000 1.760
DCTC - Transaction Log
2:50:16 8 5000 1.740 2:06:10 8 2000 1.760
2:50:01 8 5000 1.740 2:04:53 8 1.740 - 1.760
2:49:16 8 500 1.760 2:04:32 8 2000 1.760
2:49:03 8 1.740 - 1.760 5x5 2:01:47 8 3500 1.710 Z
2:48:09 8 500 1.770 2:00:12 8 T 1.734
2:45:45 8 T 1.770 2:00:12 8 V 372000
2:45:45 8 V 399800 1:58:05 8 3500 1.710 Z cancel
2:42:27 8 2200 1.770 cancel 1:57:00 8 1.730 - 1.760
2:40:54 8 2200 1.770 1:56:59 8 2000 1.734
2:26:49 8 2000 1.750 Z 1:55:54 8 4000 1.760
2:26:15 8 T 1.760 1:55:48 8 5000 1.760
2:26:15 8 V 395600 1:54:24 8 1.710 - 1.760
2:20:57 8 5000 1.760 1:48:29 8 1.720 - 1.760
2:20:25 8 1.740 - 1.770 5x5 1:42:10 8 1.720 - 1.740
2:20:23 8 5000 1.750 1:42:03 8 800 1.730
2:18:33 8 5000 1.740 1:41:58 8 1500 1.730
2:16:34 8 100 1.780 1:40:58 8 500 1.730
2:16:09 8 2000 1.780 1:39:11 8 3000 1.710
2:15:03 8 1.740 - 1.780 5x5 1:36:26 8 500 1.730
2:08:33 8 1000 1.760 1:36:21 8 500 1.730
2:06:16 8 1.740 - 1.790 5x5 1:35:57 8 1.710 - 1.730
1:32:51 8 1000 1.700 1:23:30 8 1000 1.740
1:32:44 8 1500 1.710 1:22:18 8 1.740 - 1.760 5
1:32:41 8 1.700 - 1.730 5x5 1:11:24 8 1.740 - 1.770 5
1:32:37 8 1500 1.710 1:00:59 8 7200 1.730
1:31:09 8 1000 1.720 12:54:09 8 1.730 - 1.770 5
1:30:53 8 1000 1.720 12:51:15 8 1000 1.720
1:30:42 8 1.710 - 1.740 5x5 12:44:24 8 1.720 - 1.770 5
1:30:13 8 500 1.730 12:40:39 8 1.720 - 1.790 5
1:29:48 8 1.720 - 1.740 5x5 12:40:19 8 4000 1.760
1:29:28 8 500 1.730 12:40:06 8 5000 1.740
1:29:18 8 1.720 - 1.750 5x5 12:35:34 8 1400 1.760
1:29:06 8 6000 1.750 12:33:48 8 1000 1.760
1:27:54 8 1000 1.730 12:33:16 8 2000 1.740
1:27:47 8 3500 1.730 12:32:53 8 1000 1.760
1:27:40 8 2000 1.730 12:32:29 8 500 1.760
1:27:36 8 1.730 - 1.750 5x5 12:31:25 8 1000 1.740
1:26:49 8 1000 1.750 12:31:18 8 1000 1.740
1:26:30 8 2500 1.730 12:31:12 8 1.720 - 1.760 5
1:24:30 8 3500 1.740 12:30:45 8 1.710 - 1.740 5
1:24:15 8 1.730 - 1.760 5x5 12:19:24 8 1000 1.740
1:24:08 8 2500 1.740 12:10:37 8 T 1.740
12:10:37 8 V 298100 11:38:06 8 2000 1.700
12:08:23 8 200 1.740 11:38:00 8 500 1.690
12:06:41 8 1000 1.740 11:37:49 8 3000 1.720
11:59:10 8 200 1.700 11:37:39 8 2000 1.710
11:56:55 8 1000 1.740 11:37:20 8 500 1.690
11:55:31 8 1.700 - 1.740 5x5 11:37:17 8 2000 1.710
11:55:22 8 10000 1.700 11:37:08 8 2000 1.700
11:54:55 8 1.700 - 1.730 5x5 11:37:03 8 2000 1.700
11:54:54 8 500 1.710 11:36:56 8 2500 1.700
11:53:41 8 1000 1.710 11:36:56 8 1.690 - 1.710
11:52:22 8 1000 1.710 11:36:22 8 1000 1.700
11:52:07 8 2500 1.710 11:36:06 8 1000 1.719
11:51:52 8 3000 1.710 11:36:00 8 1000 1.700
11:51:16 8 500 1.710 11:35:10 8 1.700 - 1.710
11:50:36 8 1.700 - 1.710 5x5 11:34:32 8 1000 1.710
11:49:58 8 1000 1.710 11:34:23 8 3000 1.720
11:49:58 8 500 1.710 11:34:16 8 1.700 - 1.720
11:40:52 8 2000 1.690 11:33:59 8 1.710 - 1.720
11:39:39 8 400 1.710 11:33:58 8 500 1.710
11:38:39 8 1000 1.690 11:33:44 8 1000 1.710
11:38:15 8 5000 1.690 11:33:29 8 3000 1.710
11:32:48 8 4000 1.730 11:16:49 8 500 1.730
11:32:32 8 1.710 - 1.730 5x5 11:16:45 8 500 1.730 cancel
11:32:17 8 500 1.720 11:16:34 8 1.710 - 1.750
11:32:00 8 2000 1.720 11:16:19 8 1000 1.750
11:30:53 8 1.720 - 1.730 5x5 11:16:09 8 1.730 - 1.750
11:30:42 8 2000 1.720 11:15:31 8 1.730 - 1.760
11:30:32 8 1.720 - 1.740 5x5 11:15:27 8 1.750 - 1.760
11:30:13 8 2500 1.750 11:15:18 8 10000 1.750
11:29:45 8 400 1.750 11:15:06 8 2000 1.760
11:29:16 8 1.720 - 1.750 5x5 11:13:50 8 400 1.770
11:26:00 8 2000 1.760 11:12:03 8 2000 1.770
11:21:51 8 1500 1.750 11:09:47 8 1.750 - 1.770
11:21:42 8 1.720 - 1.760 5x5 11:08:21 8 2000 1.790
11:21:38 8 1000 1.750 11:08:13 8 1.750 - 1.780
11:21:26 8 1.745 - 1.760 5x5 11:07:07 8 3000 1.780
11:21:08 8 500 1.750 11:07:03 8 1.750 - 1.790
11:21:03 8 1.745 - 1.750 5x5 11:06:53 8 1.780 - 1.790
11:20:04 8 1000 1.750 11:06:04 8 1.780 - 1.795
11:19:07 8 2000 1.750 11:04:03 8 200 1.800
11:18:25 8 1000 1.750 11:03:43 8 1.780 - 1.800
11:17:21 8 1.720 - 1.750 5x5 11:03:31 8 2000 1.760
11:03:31 8 2500 1.810 10:57:42 8 500 1.810
11:03:30 8 1.760 - 1.800 5x5 10:57:14 8 3000 1.810
11:03:28 8 1.760 - 1.810 5x5 10:57:06 8 1500 1.781
11:03:26 8 1000 1.790 10:57:02 8 1.790 - 1.810
11:03:26 8 7000 1.790 10:56:55 8 1.790 - 1.800
11:03:25 8 500 1.790 10:56:40 8 1.800 - 1.800
11:03:24 8 5000 1.810 10:56:40 8 1000 1.800
11:02:48 8 1300 1.810 10:56:30 8 1.780 - 1.800
11:02:09 8 3000 1.800 10:56:24 8 4.770 - 1.800
11:01:43 8 1.790 - 1.810 5x5 10:55:38 8 500 1.800
11:01:35 8 3000 1.800 10:55:20 8 3500 1.781
11:01:35 8 2000 1.800 10:55:13 8 1500 1.800
11:01:23 8 1.790 - 1.800 5x5 10:55:10 8 2000 1.800
11:01:19 8 500 1.810 10:54:52 8 1.780 - 1.800
11:01:17 8 1.790 - 1.820 5x5 10:54:13 8 2000 1.790
11:00:43 8 3000 1.810 10:53:58 8 2000 1.780
10:59:59 8 1000 1.810 10:53:57 8 1.770 - 1.800
10:59:53 8 500 1.810 10:53:46 8 1.760 - 1.800
10:59:52 8 2500 1.810 10:53:32 8 2000 1.790
10:59:45 8 3000 1.810 10:53:17 8 2000 1.680 Z
10:57:42 8 2000 1.790 10:52:33 8 T 1.780
10:52:33 8 V 136500 10:38:51 8 500 1.800
10:51:42 8 500 1.780 10:38:41 8 1.760 - 1.800 5x
10:51:30 8 1.760 - 1.790 5x5 10:38:36 8 1.760 - 1.770 5x
10:49:05 8 4000 1.790 10:38:18 8 1000 1.790
10:48:44 8 2100 1.780 10:38:03 8 1.760 - 1.800 5x
10:47:20 8 4000 1.790 10:37:58 8 200 1.790
10:47:02 8 1000 1.780 10:37:37 8 1.760 - 1.790 5x
10:47:01 8 1000 1.760 10:36:14 8 500 1.780
10:45:27 8 1000 1.760 10:36:09 8 200 1.750
10:44:23 8 1000 1.780 10:36:05 8 1000 1.750
10:44:09 8 1.760 - 1.780 5x5 10:35:54 8 200 1.750
10:43:54 8 2000 1.790 10:35:53 8 1.750 - 1.790 5x
10:42:23 8 1.760 - 1.790 5x5 10:35:51 8 1.740 - 1.790 5x
10:41:53 8 1000 1.800 10:35:39 8 500 1.770
10:40:17 8 600 1.800 10:35:37 8 1.740 - 1.780 5x
10:39:56 8 700 1.760 10:34:30 8 2000 1.770
10:39:30 8 10000 1.760 10:34:14 8 1000 1.750
10:39:25 8 500 1.800 10:34:11 8 1.740 - 1.770 5x
10:39:25 8 5000 1.760 10:34:02 8 2000 1.750
10:39:01 8 3000 1.800 10:33:27 8 1500 1.750
10:38:51 8 5000 1.800 10:33:15 8 1.740 - 1.750 5x
10:32:27 8 1000 1.740 10:18:54 8 2500 1.750
10:32:19 8 1.720 - 1.750 5x5 10:17:50 8 1000 1.750
10:31:38 8 1000 1.720 10:17:43 8 2000 1.750 cancel
10:31:34 8 1.720 - 1.740 5x5 10:17:13 8 1.720 - 1.750
10:31:28 8 1.700 - 1.740 5x5 10:16:54 8 1.700 - 1.750
10:30:03 8 500 1.720 10:16:40 8 3000 1.716
10:29:31 8 500 1.720 10:16:29 8 500 1.740
10:26:23 8 800 1.720 10:16:13 8 500 1.740
10:26:19 8 900 1.720 10:15:50 8 1000 1.720
10:24:18 8 5000 1.700 10:15:41 8 1.700 - 1.740
10:24:16 8 5000 1.720 10:15:38 8 1.700 - 1.720
10:24:07 8 2500 1.720 10:15:15 8 1000 1.720
10:24:02 8 1000 1.730 10:14:56 8 1700 1.688
10:23:59 8 1.700 - 1.720 5x5 10:14:53 8 2000 1.690
10:23:56 8 1000 1.730 10:14:36 8 1.690 - 1.720
10:23:48 8 1.700 - 1.730 5x5 10:13:41 8 500 1.700
10:23:17 8 2500 1.720 10:13:21 8 1.680 - 1.720
10:23:15 8 3000 1.740 10:11:23 8 2000 1.680 cancel
10:22:49 8 2000 1.750 10:08:44 8 500 1.700
10:22:24 8 1.720 - 1.730 5x5 10:08:38 8 1000 1.700
10:19:06 8 700 1.720 10:08:25 8 2000 1.690
10:08:14 8 2000 1.690 9:58:48 8 500 1.700
10:08:12 8 1.680 - 1.700 5x5 9:57:13 8 1500 1.650
10:08:05 8 600 1.690 9:56:40 8 500 1.690
10:07:10 8 700 1.690 9:56:40 8 1.680 - 1.700
10:06:57 8 1.680 - 1.690 5x5 9:56:14 8 1.660 - 1.690
10:06:53 8 1.670 - 1.690 5x5 9:56:12 8 500 1.680
10:06:47 8 2.660 - 1.690 5x5 9:56:10 8 1000 1.680
10:06:38 8 200 1.690 9:55:59 8 1000 1.640
10:06:17 8 700 1.688 9:55:54 8 1.650 - 1.690
10:05:11 8 400 1.690 9:55:47 8 1.650 - 1.680
10:05:04 8 1000 1.690 9:55:41 8 2.640 - 1.680
10:04:01 8 2500 1.690 9:55:30 8 1.650 - 1.680
10:03:28 8 1.670 - 1.690 5x5 9:55:20 8 2.640 - 1.680
10:03:19 8 5000 1.700 9:55:05 8 1.650 - 1.680
10:02:50 8 1400 1.690 9:53:55 8 1.640 - 1.680
10:01:29 8 2100 1.700 9:53:35 8 3000 1.670
10:01:13 8 1.660 - 1.690 5x5 9:53:16 8 1000 1.670
10:00:58 8 1.680 - 1.690 5x5 9:53:01 8 700 1.670
10:00:34 8 100 1.688 9:51:40 8 1.640 - 1.670
10:00:29 8 1000 1.700 9:50:13 8 1.640 - 1.690
10:00:09 8 500 1.700 9:50:08 8 1000 1.680
9:43:20 8 100 1.680
9:42:32 8 600 1.680
9:42:21 8 2200 1.680
9:42:16 8 2000 1.650
9:42:07 8 1.630 - 1.680 5x5
9:41:42 8 500 1.640
9:39:43 8 500 1.640
9:39:39 8 1.630 - 1.650 5x5
9:38:35 8 500 1.640
9:37:44 8 1000 1.640
9:35:59 8 500 1.640
9:35:00 8 100 1.640
9:19:51 8 1.630 - 1.640 5x5
9:19:41 8 1.610 - 1.640 5x5
9:19:24 8 1.610 - 1.620 5x5
9:19:06 8 1.600 - 1.620 5x5
8:15:37 8 1.600 - 1.610 5x5
7:32:23 8 1.590 - 1.610 5x5
** end of data **



HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News