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: Parker Benchley who wrote (11731)	11/27/1998 1:09:00 PM
From: James Harold Alton	Respond to of 19331

George, Here is the TL and MM page. I hope that everyone has a great weekend. James tol 11/27/98 11:58 AM TD53:277 Bulletin Board Database bb: prev: DCTC OTC Bulletin Board DCTC Domestic Best Bid/Ask... 3.375 3.430 0 x 0 Bid Ask Bid x Ask Date Time Telephone# Indicato ________ ________ ___________ ________ ________ __________ ________ MHMY 3.350 3.450 5 x 5 11/27/98 12:58:22 O F NFSC 3.375 3.563 5 x 5 11/27/98 12:57:49 2127204800 O F SHWD 3.170 3.430 5 x 5 11/27/98 12:57:07 O F NAIB 3.000 3.500 5 x 5 11/27/98 12:56:48 O F SHRP 3.313 3.438 5 x 5 11/27/98 12:49:01 O F MASH 3.350 3.813 5 x 5 11/27/98 12:48:15 O F USCT 3.125 3.875 5 x 5 11/27/98 12:21:11 O F HILL 3.280 3.520 5 x 5 11/27/98 12:11:38 O F TSCO 2.750 4.000 5 x 5 11/27/98 12:10:54 O F PGON 3.000 4.000 5 x 5 11/27/98 11:58:06 O F YDSA 2.813 3.688 5 x 5 11/27/98 11:27:36 8007759372 O F NITE 3.050 3.550 5 x 5 11/27/98 11:23:48 O F PILL 2.000 4.000 5 x 5 11/27/98 11:22:04 7329360130 O F WDCO 3.125 3.625 5 x 5 11/27/98 11:20:26 8004484565 O F HRZG 3.200 3.625 5 x 5 11/27/98 10:48:51 O F FRAN 3.188 4.188 5 x 5 11/27/98 10:41:11 O F WIEN 3.188 3.563 5 x 5 11/27/98 10:39:05 O F EQUI 3.031 4.000 5 x 5 11/27/98 10:34:08 8002661170 O F OLIE 2.500 4.000 5 x 5 11/27/98 10:25:02 O F FAHN 2.625 5.063 5 x 5 11/27/98 07:34:04 2124227813 O F GVRC 2.000 4.000 5 x 5 11/27/98 07:34:04 O F WSEI 0 x 0 11/27/98 07:34:04 8002328552 O F NAWE 2.000 2.500 5 x 5 07/31/98 15:13:48 O F tol 11/27/98 11:59 AM TD53:277 Today's Log Database tl: prev: DCTC DCTC - Transaction Log 1:01:37 8 5000 3.420 T 12:52:16 8 4000 3.375 1:01:03 8 5000 3.430 T 12:51:57 8 3.350 - 3.400 1:00:17 8 5000 3.430 T 12:51:37 8 2500 3.390 1:00:03 8 300 3.430 T 12:51:01 8 3.350 - 3.390 12:58:44 8 500 3.410 12:50:33 8 3000 3.360 12:58:22 8 3.375 - 3.430 5x5 12:50:26 8 3000 3.375 12:57:49 8 3.375 - 3.410 5x5 12:49:52 8 3.360 - 3.390 12:57:19 8 700 3.390 12:49:44 8 3000 3.390 12:57:18 8 3.350 - 3.410 5x5 12:49:30 8 3000 3.390 12:57:05 8 3.350 - 3.390 5x5 12:48:53 8 1000 3.390 12:57:01 8 500 3.420 12:48:42 8 700 3.350 12:56:48 8 3.350 - 3.420 5x5 12:48:25 8 3.350 - 3.390 12:56:39 8 1000 3.375 12:48:20 8 3.380 - 3.390 12:55:16 8 1000 3.400 12:48:18 8 3.350 - 3.390 12:55:11 8 400 3.375 12:48:15 8 3.350 - 3.380 12:55:09 8 3.375 - 3.420 5x5 12:48:09 8 3.320 - 3.380 12:55:01 8 1500 3.400 12:47:59 8 3.320 - 3.370 12:54:26 8 500 3.400 12:47:54 8 1000 3.375 12:53:36 8 3.375 - 3.400 5x5 12:47:53 8 3.300 - 3.370 12:53:07 8 2000 3.360 12:47:40 8 3.300 - 3.350 12:52:43 8 1000 3.400 12:47:34 8 3.300 - 3.360 12:47:18 8 3.281 - 3.360 5x5 12:17:37 8 3000 3.440 Z 12:47:05 8 100 3.360 12:14:02 8 3.375 - 3.400 12:47:00 8 3.312 - 3.360 5x5 12:13:02 8 1000 3.375 12:46:16 8 1000 3.390 12:12:03 8 300 3.430 12:44:42 8 2000 3.375 12:11:52 8 3000 3.390 12:43:54 8 3.312 - 3.390 5x5 12:11:41 8 1000 3.375 12:43:49 8 2000 3.375 12:11:18 8 3.375 - 3.430 12:40:11 8 500 3.125 Z 12:11:14 8 4000 3.430 12:38:01 8 500 3.375 12:10:54 8 3.390 - 3.430 12:36:12 8 1100 3.375 12:09:45 8 500 3.390 12:35:39 8 3.375 - 3.390 5x5 12:09:09 8 5000 3.390 12:35:17 8 1000 3.400 12:08:56 8 1000 3.420 12:34:01 8 900 3.400 12:08:49 8 7500 3.390 12:32:56 8 200 3.375 12:08:30 8 2500 3.370 12:32:27 8 1000 3.375 12:08:18 8 3.390 - 3.420 12:32:01 8 1000 3.400 12:07:58 8 3.390 - 3.400 12:30:39 8 1500 3.375 12:07:29 8 1000 3.375 12:24:34 8 1500 3.375 12:07:03 8 3.375 - 3.400 12:24:27 8 1000 3.375 12:07:02 8 500 3.370 12:21:00 8 1700 3.400 12:06:51 8 3.350 - 3.400 12:20:51 8 1500 3.375 12:06:39 8 3.350 - 3.430 12:06:07 8 3.370 - 3.430 5x5 11:46:43 8 1000 3.438 12:05:20 8 3.370 - 3.440 5x5 11:46:31 8 400 3.500 12:04:13 8 3.380 - 3.440 5x5 11:43:42 8 2000 3.500 12:01:29 8 1000 3.380 11:43:29 8 1500 3.438 12:01:11 8 3.380 - 3.490 5x5 11:43:22 8 3000 3.500 12:01:08 8 500 3.380 11:43:12 8 1500 3.500 11:58:54 8 1000 3.450 11:42:19 8 5000 3.500 11:58:44 8 5500 3.500 11:39:17 8 1000 3.460 11:58:12 8 3.380 - 3.500 5x5 11:39:11 8 3.430 - 3.500 11:57:27 8 3.370 - 3.500 5x5 11:39:05 8 1000 3.460 11:57:01 8 1000 3.490 11:39:02 8 500 3.440 11:56:57 8 3.360 - 3.500 5x5 11:38:56 8 3.312 - 3.500 11:56:48 8 3.350 - 3.500 5x5 11:38:55 8 500 3.438 11:56:09 8 3000 3.350 11:38:46 8 500 3.420 11:55:42 8 3.350 - 3.490 5x5 11:38:41 8 1000 3.440 11:55:41 8 2000 3.430 11:38:29 8 3.312 - 3.440 11:55:32 8 2000 3.430 11:38:27 8 500 3.438 11:54:49 8 100 3.430 11:38:14 8 3.312 - 3.437 11:54:22 8 5000 3.490 11:37:51 8 3.300 - 3.437 11:52:37 8 1000 3.500 11:37:37 8 500 3.420 11:52:28 8 3.430 - 3.490 5x5 11:37:31 8 3.281 - 3.437 DCTC - Transaction Log 11:36:54 8 1000 3.360 11:19:01 8 2000 3.460 11:36:03 8 1000 3.390 11:17:54 8 500 3.480 11:36:03 8 3.281 - 3.420 5x5 11:17:50 8 3.406 - 3.450 11:35:05 8 3.281 - 3.390 5x5 11:17:48 8 500 3.460 11:33:01 8 3.230 - 3.390 5x5 11:17:36 8 3.406 - 3.460 11:32:46 8 3.230 - 3.320 5x5 11:17:30 8 3.406 - 3.470 11:29:48 8 3.218 - 3.320 5x5 11:17:23 8 3.406 - 3.460 11:29:26 8 3.210 - 3.320 5x5 11:10:36 8 2000 3.406 11:28:22 8 3.200 - 3.320 5x5 11:09:56 8 1000 3.406 11:27:41 8 3.281 - 3.320 5x5 11:09:45 8 1000 3.406 11:23:54 8 3.281 - 3.380 5x5 11:09:41 8 500 3.480 11:21:21 8 100 3.281 11:08:48 8 500 3.406 11:21:01 8 500 3.406 11:06:04 8 1000 3.500 Z 11:20:45 8 500 3.406 11:05:07 8 3.406 - 3.480 11:20:44 8 500 3.406 11:04:51 8 1000 3.490 11:20:32 8 3.281 - 3.430 5x5 11:04:35 8 3.406 - 3.490 11:20:17 8 1500 3.430 11:04:18 8 2500 3.469 11:20:17 8 1500 3.406 11:04:09 8 3.406 - 3.500 11:19:27 8 1000 3.406 11:03:49 8 3.406 - 3.457 11:19:23 8 3.406 - 3.430 5x5 11:03:43 8 3.437 - 3.457 11:19:02 8 500 3.313 Z 11:03:39 8 2000 3.438 11:02:05 8 5000 3.500 10:49:23 8 1500 3.438 11:01:57 8 3.437 - 3.510 5x5 10:49:19 8 3.437 - 3.531 11:01:54 8 500 3.500 10:48:56 8 1000 3.438 11:01:24 8 5000 3.500 10:46:24 8 3.437 - 3.500 11:01:21 8 3.437 - 3.520 5x5 10:46:12 8 3.437 - 3.531 11:01:03 8 6100 3.520 10:46:06 8 1500 3.531 11:00:39 8 2500 3.531 10:45:59 8 3.360 - 3.531 11:00:29 8 5000 3.520 10:45:50 8 3.343 - 3.531 11:00:12 8 1000 3.500 10:45:43 8 500 3.450 10:59:51 8 3.500 - 3.520 5x5 10:45:35 8 1000 3.520 10:59:44 8 500 3.531 10:45:05 8 3.343 - 3.520 10:59:44 8 4000 3.500 10:44:35 8 500 3.450 10:59:38 8 500 3.531 10:44:32 8 3.312 - 3.520 10:59:31 8 500 3.500 10:43:50 8 1000 3.430 10:58:27 8 1600 3.500 10:43:28 8 500 3.430 10:58:24 8 1200 3.500 10:43:26 8 3.312 - 3.450 10:58:20 8 1000 3.500 10:43:11 8 3.281 - 3.450 10:58:10 8 3.500 - 3.531 5x5 10:43:05 8 1000 3.250 10:56:02 8 500 3.531 10:42:43 8 3.281 - 3.430 10:54:50 8 1000 3.438 10:42:34 8 2000 3.250 10:49:32 8 1500 3.438 10:42:29 8 1500 3.406 DCTC - Transaction Log 10:42:27 8 3.250 - 3.430 5x5 10:34:54 8 500 3.375 10:41:03 8 500 3.250 10:34:25 8 3.375 - 3.406 10:40:52 8 3.250 - 3.406 5x5 10:34:05 8 3.375 - 3.430 10:40:34 8 500 3.250 10:33:51 8 1000 3.438 10:40:27 8 500 3.250 10:33:48 8 3.375 - 3.437 10:39:13 8 1000 3.250 10:33:46 8 500 3.450 10:39:08 8 1300 3.250 10:33:36 8 500 3.450 10:37:35 8 200 3.250 10:33:20 8 3.375 - 3.450 10:37:35 8 500 3.250 10:32:46 8 1000 3.450 10:37:21 8 500 3.281 10:32:29 8 3.450 - 3.500 10:37:09 8 1000 3.250 10:32:28 8 2500 3.500 10:37:07 8 1000 3.281 10:32:25 8 2000 3.500 10:36:39 8 3.250 - 3.281 5x5 10:32:20 8 1100 3.520 10:36:18 8 3.250 - 3.312 5x5 10:32:14 8 3.450 - 3.520 10:36:07 8 500 3.250 10:32:10 8 3.500 - 3.520 10:35:56 8 500 3.281 10:31:53 8 1000 3.500 10:35:54 8 3.250 - 3.375 5x5 10:31:19 8 3.500 - 3.500 10:35:37 8 4500 3.281 10:30:20 8 3.500 - 3.468 10:35:27 8 3.281 - 3.375 5x5 10:30:19 8 1000 3.500 10:35:07 8 500 3.281 10:30:18 8 3.625 - 3.468 10:35:00 8 3.281 - 3.406 5x5 10:30:12 8 1100 3.500 10:30:08 8 3.750 - 3.468 5x5 10:23:16 8 3.250 - 3.375 5 10:30:05 8 3.625 - 3.468 5x5 10:22:25 8 3.250 - 3.312 5 10:30:02 8 3.500 - 3.468 5x5 10:22:22 8 500 3.300 10:29:58 8 3.450 - 3.468 5x5 10:22:04 8 3.250 - 3.300 5 10:29:53 8 500 3.500 10:22:02 8 300 3.250 10:27:11 8 500 3.450 10:22:02 8 200 3.250 10:25:55 8 1600 3.500 10:21:47 8 500 3.280 10:25:49 8 1000 3.500 10:21:46 8 3.200 - 3.300 5 10:25:25 8 500 3.500 10:21:40 8 500 3.250 10:25:19 8 3.450 - 3.500 5x5 10:21:25 8 500 3.250 10:25:17 8 500 3.500 10:21:10 8 3.187 - 3.280 5 10:24:47 8 1300 3.500 10:21:08 8 500 3.200 10:24:43 8 3.375 - 3.500 5x5 10:20:56 8 500 3.250 10:24:35 8 3.375 - 3.460 5x5 10:20:53 8 500 3.188 10:24:29 8 3.312 - 3.460 5x5 10:20:42 8 500 3.250 10:24:19 8 500 3.313 10:20:21 8 700 3.000 10:24:18 8 3.312 - 3.406 5x5 10:20:07 8 500 3.200 10:24:12 8 500 3.313 10:20:06 8 3.187 - 3.250 5 10:24:06 8 1000 3.375 10:19:50 8 1000 3.188 10:23:29 8 3.312 - 3.375 5x5 10:19:34 8 200 3.100 10:23:18 8 1000 3.313 10:19:34 8 3.187 - 3.200 5 10:19:06 8 500 3.188 10:08:08 8 1000 3.000 10:19:01 8 3.125 - 3.200 5x5 10:06:39 8 1000 3.000 10:16:59 8 500 3.188 10:06:36 8 1000 3.000 10:16:53 8 3.125 - 3.187 5x5 10:06:30 8 3.000 - 3.093 10:16:46 8 500 3.160 10:06:10 8 200 3.094 10:16:22 8 3.100 - 3.187 5x5 10:04:25 8 500 2.980 10:16:18 8 500 3.160 10:03:54 8 500 3.000 10:13:45 8 1000 3.160 10:03:37 8 300 2.880 10:11:39 8 500 3.125 10:03:34 8 T 2.880 10:11:31 8 1000 2.880 Z 10:03:34 8 V 16100 10:11:31 8 3.062 - 3.160 5x5 10:03:29 8 500 2.880 10:11:30 8 500 3.125 10:03:21 8 500 2.880 10:10:09 8 500 3.000 10:03:17 8 500 2.880 10:10:07 8 1000 3.125 10:02:45 8 5000 3.000 cancel 10:10:06 8 500 3.000 10:02:39 8 500 3.000 10:09:56 8 500 2.880 10:02:09 8 2.980 - 3.093 10:09:22 8 500 3.125 10:02:09 8 2.980 - 3.031 10:09:18 8 3.062 - 3.125 5x5 9:59:00 8 500 2.980 10:09:09 8 500 3.094 9:58:53 8 1000 2.980 10:09:07 8 3.000 - 3.125 5x5 9:58:53 8 2.980 - 3.000 10:08:58 8 500 3.094 9:58:49 8 1000 2.980 9:57:07 8 100 2.980 9:31:16 8 2.850 - 2.880 9:55:29 8 1000 2.980 9:30:32 8 1000 2.880 9:54:34 8 500 2.980 9:27:32 8 2.850 - 2.880 9:54:30 8 1000 2.940 9:10:57 8 2.850 - 2.875 9:54:25 8 1000 2.940 9:07:56 8 2.840 - 2.875 9:53:56 8 2.906 - 2.980 5x5 8:55:19 8 2.840 - 2.850 9:53:18 8 2000 2.940 8:43:16 8 2.800 - 2.850 9:50:18 8 2.906 - 2.940 5x5 7:32:13 8 2.800 - 2.820 9:50:06 8 500 2.938 end of data 9:49:52 8 2.850 - 2.940 5x5 9:48:49 8 500 2.938 9:48:10 8 1000 2.938 9:47:52 8 2.850 - 2.937 5x5 9:47:15 8 2.840 - 2.937 5x5 9:46:41 8 500 2.875 9:46:01 8 1500 2.875 9:45:54 8 2.840 - 2.880 5x5 9:44:26 8 500 2.880 9:43:48 8 2.840 - 2.875 5x5 9:43:35 8 2.840 - 2.880 5x5 9:34:10 8 500 2.880