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 : DGIV-A-HOLICS...FAMILY CHIT CHAT ONLY!! -- Ignore unavailable to you. Want to Upgrade?

To: Howard C. who wrote (43887)	5/19/1999 3:27:00 PM
From: Jack Colton	Respond to of 50264

DGIV Date Time Price Volume Exch Type Bid BSize BEx Ask ASize AEx Cond Vl: 5/19/99 8:52 Best Bid 1.81250 500 U 5/19/99 8:52 Best Ask 1.81250 500 U 1.87500 500 U 5/19/99 8:54 Best Bid 1.81250 500 U 1.87500 500 U 5/19/99 8:54 Best Ask 1.81250 500 U 1.84375 500 U 5/19/99 9:30 1.84370 300 U Trade 5/19/99 9:31 1.84370 100 U Trade 5/19/99 9:31 1.84370 200 U Trade 5/19/99 9:32 1.81250 1000 U Trade 5/19/99 9:32 1.84370 1100 U Trade 5/19/99 9:32 1.84370 400 U Trade 5/19/99 9:32 1.84370 500 U Trade 5/19/99 9:34 1.81250 500 U Trade 5/19/99 9:34 1.81250 2000 U Trade 5/19/99 9:34 1.81250 2500 U Trade 5/19/99 9:36 1.81250 1500 U Trade 5/19/99 9:36 1.81250 5000 U Trade 5/19/99 9:36 1.81250 2000 U Trade 5/19/99 9:36 1.84370 500 U Trade 5/19/99 9:36 1.81250 500 U Trade 5/19/99 9:36 1.81250 3500 U Trade 5/19/99 9:36 1.81250 2000 U Trade 5/19/99 9:37 Best Bid 1.81250 500 U 1.84375 500 U 5/19/99 9:37 Best Ask 1.81250 500 U 1.84375 500 U 5/19/99 9:37 1.84370 3100 U Trade 5/19/99 9:37 1.81250 500 U Trade 5/19/99 9:37 1.81250 200 U Trade 5/19/99 9:37 1.84370 2000 U Trade 5/19/99 9:37 1.84370 1000 U Trade 5/19/99 9:37 Best Bid 1.81250 500 U 1.84375 500 U 5/19/99 9:37 Best Ask 1.81250 500 U 1.87500 500 U 5/19/99 9:37 1.84370 1000 U Trade 5/19/99 9:37 1.84370 1000 U Trade 5/19/99 9:40 1.87500 100 U Trade 5/19/99 9:42 1.81250 2000 U Trade 5/19/99 9:42 1.87500 2400 U Trade 5/19/99 9:43 1.81250 1000 U Trade 5/19/99 9:44 1.87500 1000 U Trade 5/19/99 9:45 1.87500 100 U Trade 5/19/99 9:46 1.87500 1700 U Trade 5/19/99 9:47 1.81250 5000 U Trade 5/19/99 9:47 1.87500 5000 U Trade 5/19/99 9:48 1.81250 2000 U Trade 5/19/99 9:49 1.87500 5000 U Irg Trade Cancel 5/19/99 9:49 1.84370 2000 U Trade 5/19/99 9:49 1.87500 3000 U Trade 5/19/99 9:50 1.81250 500 U Trade 5/19/99 9:51 1.81250 1300 U Trade 5/19/99 9:51 1.81250 4300 U Trade 5/19/99 9:51 1.81250 1300 U Trade 5/19/99 9:58 1.87500 300 U Trade 5/19/99 9:58 1.81250 500 U Trade 5/19/99 9:59 Best Bid 1.68750 500 U 1.87500 500 U 5/19/99 9:59 Best Ask 1.68750 500 U 1.87500 500 U 5/19/99 9:59 1.81250 1000 U Trade 5/19/99 9:59 1.87500 200 U Trade 5/19/99 10:04 1.87500 1000 U Trade 5/19/99 10:10 1.87500 1000 U Trade 5/19/99 10:13 Best Bid 1.75000 500 U 1.87500 500 U 5/19/99 10:13 Best Ask 1.75000 500 U 1.87500 500 U 5/19/99 10:13 1.87500 1500 U Trade 5/19/99 10:16 1.87500 2000 U Trade 5/19/99 10:20 1.87500 300 U Trade 5/19/99 10:31 1.87500 500 U Trade 5/19/99 10:32 1.75000 500 U Trade 5/19/99 10:32 Best Bid 1.75000 500 U 1.87500 500 U 5/19/99 10:32 Best Ask 1.75000 500 U 1.84375 500 U 5/19/99 10:32 Best Bid 1.75000 500 U 1.84375 500 U 5/19/99 10:32 Best Ask 1.75000 500 U 1.81250 500 U 5/19/99 10:33 1.81250 1000 U Trade 5/19/99 10:33 Best Bid 1.78125 500 U 1.81250 500 U 5/19/99 10:33 Best Ask 1.78125 500 U 1.81250 500 U 5/19/99 10:34 1.81250 1000 U Trade 5/19/99 10:35 1.78120 1000 U Trade 5/19/99 10:35 1.75000 4000 U Trade 5/19/99 10:38 1.81250 200 U Trade 5/19/99 10:40 1.81250 100 U Trade 5/19/99 10:40 1.81250 1000 U Trade 5/19/99 10:41 1.78120 3000 U Trade 5/19/99 10:45 1.81250 200 U Trade 5/19/99 10:45 1.81250 2000 U Trade 5/19/99 10:45 1.78120 3500 U Trade 5/19/99 10:45 1.78120 500 U Trade 5/19/99 10:45 1.78120 1000 U Trade 5/19/99 10:53 1.81250 1300 U Trade 5/19/99 10:54 1.81250 400 U Trade 5/19/99 10:58 1.81250 2000 U Trade 5/19/99 10:58 Best Bid 1.78125 500 U 1.81250 500 U 5/19/99 10:58 Best Ask 1.78125 500 U 1.84375 500 U 5/19/99 10:58 Best Bid 1.81250 500 U 1.84375 500 U 5/19/99 10:58 Best Ask 1.81250 500 U 1.84375 500 U 5/19/99 10:58 Best Bid 1.78125 500 U 1.84375 500 U 5/19/99 10:58 Best Ask 1.78125 500 U 1.84375 500 U 5/19/99 10:59 1.81250 700 U Trade 5/19/99 10:59 1.80000 1000 U Trade 5/19/99 10:59 1.81250 1000 U Trade 5/19/99 10:59 1.84370 600 U Trade 5/19/99 11:00 1.87500 3000 U Trade 5/19/99 11:03 1.80000 1800 U Trade 5/19/99 11:08 1.81250 1000 U Irg Trade Cancel 5/19/99 11:08 1.81250 1000 U Irg Trade Sold 5/19/99 11:20 1.78120 300 U Trade 5/19/99 11:20 1.84370 5000 U Trade 5/19/99 11:20 1.84370 6000 U Trade 5/19/99 11:20 1.84370 1500 U Trade 5/19/99 11:25 1.85000 300 U Trade 5/19/99 11:34 1.84370 1700 U Trade 5/19/99 11:36 1.78120 1000 U Trade 5/19/99 11:39 1.78120 200 U Trade 5/19/99 11:44 1.78120 5000 U Trade 5/19/99 11:44 1.78120 1000 U Trade 5/19/99 11:50 1.84370 500 U Trade 5/19/99 11:50 1.84370 500 U Trade 5/19/99 11:54 1.78120 2500 U Trade 5/19/99 11:54 1.84370 300 U Trade 5/19/99 11:54 1.78120 2000 U Trade 5/19/99 11:55 1.78120 3200 U Trade 5/19/99 11:58 Best Bid 1.78125 500 U 1.84375 500 U 5/19/99 11:58 Best Ask 1.78125 500 U 1.81250 500 U 5/19/99 11:58 Best Bid 1.75000 500 U 1.81250 500 U 5/19/99 11:58 Best Ask 1.75000 500 U 1.81250 500 U 5/19/99 11:58 1.78120 500 U Trade 5/19/99 11:58 1.78120 1000 U Trade 5/19/99 11:59 1.78120 1500 U Trade 5/19/99 11:59 1.81250 500 U Trade 5/19/99 12:20 1.75000 500 U Trade 5/19/99 12:20 Best Bid 1.78125 500 U 1.81250 500 U 5/19/99 12:20 Best Ask 1.78125 500 U 1.81250 500 U 5/19/99 12:21 Best Bid 1.75000 500 U 1.81250 500 U 5/19/99 12:21 Best Ask 1.75000 500 U 1.81250 500 U 5/19/99 12:21 Best Bid 1.75000 500 U 1.81250 500 U 5/19/99 12:21 Best Ask 1.75000 500 U 1.78125 500 U 5/19/99 12:21 1.75000 100 U Trade 5/19/99 12:22 1.78120 500 U Trade 5/19/99 12:22 1.75000 2400 U Trade 5/19/99 12:24 1.75000 500 U Trade 5/19/99 12:24 Best Bid 1.68750 500 U 1.78125 500 U 5/19/99 12:24 Best Ask 1.68750 500 U 1.78125 500 U 5/19/99 12:24 1.75000 2000 U Trade 5/19/99 12:24 1.75000 2000 U Trade 5/19/99 12:24 1.75000 500 U Trade 5/19/99 12:24 1.78120 200 U Trade 5/19/99 12:24 Best Bid 1.68750 500 U 1.78125 500 U 5/19/99 12:24 Best Ask 1.68750 500 U 1.75000 500 U 5/19/99 12:25 1.75000 500 U Trade 5/19/99 12:25 1.75000 600 U Trade 5/19/99 12:25 1.75000 2000 U Trade 5/19/99 12:25 1.75000 2100 U Trade 5/19/99 12:25 1.75000 3000 U Trade 5/19/99 12:44 1.75000 1400 U Trade 5/19/99 12:52 1.75000 800 U Trade 5/19/99 12:59 1.75000 2000 U Trade 5/19/99 13:03 1.68750 1500 U Trade 5/19/99 13:03 Best Bid 1.65625 500 U 1.75000 500 U 5/19/99 13:03 Best Ask 1.65625 500 U 1.75000 500 U 5/19/99 13:03 1.68750 1500 U Trade 5/19/99 13:03 1.65620 1500 U Trade 5/19/99 13:04 Best Bid 1.62500 500 U 1.75000 500 U 5/19/99 13:04 Best Ask 1.62500 500 U 1.75000 500 U 5/19/99 13:04 1.65620 500 U Trade 5/19/99 13:04 Best Bid 1.62500 500 U 1.75000 500 U 5/19/99 13:04 Best Ask 1.62500 500 U 1.68750 500 U 5/19/99 13:05 1.68750 2000 U Trade 5/19/99 13:05 1.68750 500 U Trade 5/19/99 13:05 1.68750 1000 U Trade 5/19/99 13:05 1.68750 200 U Trade 5/19/99 13:05 Best Bid 1.62500 500 U 1.68750 500 U 5/19/99 13:05 Best Ask 1.62500 500 U 1.75000 500 U 5/19/99 13:06 1.68750 1000 U Trade 5/19/99 13:07 1.62500 500 U Trade 5/19/99 13:07 1.62500 500 U Trade 5/19/99 13:07 1.62500 500 U Trade 5/19/99 13:08 1.62500 1000 U Trade 5/19/99 13:08 Best Bid 1.62500 500 U 1.75000 500 U 5/19/99 13:08 Best Ask 1.62500 500 U 1.71875 500 U 5/19/99 13:11 1.71870 100 U Trade 5/19/99 13:12 1.62500 1100 U Trade 5/19/99 13:12 1.68750 2000 U Trade 5/19/99 13:22 1.62500 500 U Trade 5/19/99 13:22 1.62500 3700 U Trade 5/19/99 13:22 Best Bid 1.62500 500 U 1.71875 500 U 5/19/99 13:22 Best Ask 1.62500 500 U 1.68750 500 U 5/19/99 13:24 1.62500 2000 U Trade 5/19/99 13:24 1.68750 200 U Trade 5/19/99 13:26 1.62500 1000 U Trade 5/19/99 13:26 1.62500 500 U Trade 5/19/99 13:27 1.62500 1600 U Trade 5/19/99 13:27 Best Bid 1.56250 500 U 1.68750 500 U 5/19/99 13:27 Best Ask 1.56250 500 U 1.68750 500 U 5/19/99 13:27 1.62500 2000 U Trade 5/19/99 13:27 Best Bid 1.56250 500 U 1.68750 500 U 5/19/99 13:27 Best Ask 1.56250 500 U 1.62500 500 U 5/19/99 13:27 1.62500 1500 U Trade 5/19/99 13:27 1.62500 5000 U Trade 5/19/99 13:28 1.56250 3000 U Trade 5/19/99 13:30 1.56250 3000 U Trade 5/19/99 13:30 1.56250 3000 U Trade 5/19/99 13:30 Best Bid 1.56250 500 U 1.62500 500 U 5/19/99 13:30 Best Ask 1.56250 500 U 1.68750 500 U 5/19/99 13:31 1.56250 1000 U Trade 5/19/99 13:31 Best Bid 1.56250 500 U 1.68750 500 U 5/19/99 13:31 Best Ask 1.56250 500 U 1.62500 500 U 5/19/99 13:33 Best Bid 1.56250 500 U 1.62500 500 U 5/19/99 13:33 Best Ask 1.56250 500 U 1.59375 500 U 5/19/99 13:34 1.56250 2500 U Trade 5/19/99 13:34 Best Bid 1.56250 500 U 1.59375 500 U 5/19/99 13:34 Best Ask 1.56250 500 U 1.62500 500 U 5/19/99 13:34 1.56250 500 U Trade 5/19/99 13:34 1.56250 2500 U Trade 5/19/99 13:34 Best Bid 1.53125 500 U 1.62500 500 U 5/19/99 13:34 Best Ask 1.53125 500 U 1.59375 500 U 5/19/99 13:34 1.53120 1500 U Trade 5/19/99 13:34 Best Bid 1.53125 500 U 1.59375 500 U 5/19/99 13:34 Best Ask 1.53125 500 U 1.62500 500 U 5/19/99 13:34 Best Bid 1.53125 500 U 1.62500 500 U 5/19/99 13:34 Best Ask 1.53125 500 U 1.65625 500 U 5/19/99 13:34 1.53120 500 U Trade 5/19/99 13:34 Best Bid 1.56250 500 U 1.65625 500 U 5/19/99 13:34 Best Ask 1.56250 500 U 1.65625 500 U 5/19/99 13:34 Best Bid 1.56250 500 U 1.65625 500 U 5/19/99 13:34 Best Ask 1.56250 500 U 1.62500 500 U 5/19/99 13:35 1.56250 500 U Trade 5/19/99 13:35 1.56250 500 U Trade 5/19/99 13:40 Best Bid 1.59375 500 U 1.62500 500 U 5/19/99 13:40 Best Ask 1.59375 500 U 1.62500 500 U 5/19/99 13:41 Best Bid 1.56250 500 U 1.62500 500 U 5/19/99 13:41 Best Ask 1.56250 500 U 1.62500 500 U 5/19/99 13:41 1.59370 2500 U Trade 5/19/99 13:45 Best Bid 1.56250 500 U 1.62500 500 U 5/19/99 13:45 Best Ask 1.56250 500 U 1.59375 500 U 5/19/99 13:45 1.56250 1000 U Trade 5/19/99 13:45 1.56250 2000 U Trade 5/19/99 13:46 1.56250 3000 U Trade 5/19/99 13:47 1.56250 1000 U Trade 5/19/99 13:52 1.59370 500 U Trade 5/19/99 13:53 Best Bid 1.50000 500 U 1.59375 500 U 5/19/99 13:53 Best Ask 1.50000 500 U 1.59375 500 U 5/19/99 13:53 1.56250 5000 U Trade 5/19/99 13:53 Best Bid 1.50000 500 U 1.59375 500 U 5/19/99 13:53 Best Ask 1.50000 500 U 1.56250 500 U 5/19/99 13:54 1.56250 3000 U Trade 5/19/99 13:54 1.56250 1000 U Trade 5/19/99 13:54 1.50000 2000 U Trade 5/19/99 13:58 Best Bid 1.43750 500 U 1.56250 500 U 5/19/99 13:58 Best Ask 1.43750 500 U 1.56250 500 U 5/19/99 13:58 1.50000 500 U Trade 5/19/99 13:58 1.50000 500 U Trade 5/19/99 14:00 1.43750 500 U Trade 5/19/99 14:00 1.43750 1000 U Trade 5/19/99 14:05 1.43750 1000 U Trade 5/19/99 14:05 Best Bid 1.43750 500 U 1.56250 500 U 5/19/99 14:05 Best Ask 1.43750 500 U 1.50000 500 U 5/19/99 14:05 1.50000 2000 U Trade 5/19/99 14:05 1.50000 1000 U Trade 5/19/99 14:05 Best Bid 1.46875 500 U 1.50000 500 U 5/19/99 14:05 Best Ask 1.46875 500 U 1.50000 500 U 5/19/99 14:06 Best Bid 1.46875 500 U 1.50000 500 U 5/19/99 14:06 Best Ask 1.46875 500 U 1.56250 500 U 5/19/99 14:06 1.50000 1000 U Trade 5/19/99 14:06 Best Bid 1.50000 500 U 1.56250 500 U 5/19/99 14:06 Best Ask 1.50000 500 U 1.56250 500 U 5/19/99 14:07 1.50000 400 U Trade 5/19/99 14:07 1.50000 5000 U Trade 5/19/99 14:08 1.50000 500 U Trade 5/19/99 14:08 1.50000 500 U Trade 5/19/99 14:11 1.50000 2000 U Trade 5/19/99 14:11 1.50000 300 U Trade 5/19/99 14:11 1.56250 200 U Trade 5/19/99 14:11 1.56250 500 U Trade 5/19/99 14:12 Best Bid 1.50000 500 U 1.56250 500 U 5/19/99 14:12 Best Ask 1.50000 500 U 1.59375 500 U 5/19/99 14:12 Best Bid 1.53125 500 U 1.59375 500 U 5/19/99 14:12 Best Ask 1.53125 500 U 1.59375 500 U 5/19/99 14:12 1.56250 1000 U Trade 5/19/99 14:12 Best Bid 1.56250 500 U 1.59375 500 U 5/19/99 14:12 Best Ask 1.56250 500 U 1.59375 500 U 5/19/99 14:12 1.56250 1000 U Trade 5/19/99 14:13 1.59370 1000 U Trade 5/19/99 14:14 1.59370 1000 U Trade 5/19/99 14:16 1.56250 500 U Trade 5/19/99 14:16 1.56250 200 U Trade 5/19/99 14:17 1.56250 5000 U Trade 5/19/99 14:19 1.56250 500 U Trade 5/19/99 14:19 1.56250 500 U Trade 5/19/99 14:20 Best Bid 1.56250 500 U 1.59375 500 U 5/19/99 14:20 Best Ask 1.56250 500 U 1.56250 500 U MMMcl 5/19/99 14:20 Best Bid 1.50000 500 U 1.56250 500 U 5/19/99 14:20 Best Ask 1.50000 500 U 1.56250 500 U 5/19/99 14:20 1.56250 1000 U Trade 5/19/99 14:20 1.50000 1500 U Trade 5/19/99 14:24 1.50000 800 U Trade 5/19/99 14:25 1.50000 1000 U Trade 5/19/99 14:33 1.53120 3000 U Trade 5/19/99 14:33 1.50000 1000 U Trade 5/19/99 14:33 Best Bid 1.46875 500 U 1.56250 500 U 5/19/99 14:33 Best Ask 1.46875 500 U 1.53125 500 U 5/19/99 14:37 1.53120 600 U Trade 5/19/99 14:38 1.53120 600 U Trade 5/19/99 14:44 1.53120 500 U Trade 5/19/99 14:50 1.46870 5000 U Trade 5/19/99 14:54 Best Bid 1.46875 500 U 1.53125 500 U 5/19/99 14:54 Best Ask 1.46875 500 U 1.50000 500 U 5/19/99 14:54 1.50000 1000 U Trade 5/19/99 14:55 1.50000 200 U Trade 5/19/99 14:55 1.46870 1300 U Trade 5/19/99 14:55 1.50000 1000 U Trade 5/19/99 14:55 1.50000 1000 U Trade 5/19/99 14:56 1.50000 400 U Trade 5/19/99 14:56 1.46870 1000 U Trade 5/19/99 14:56 1.46870 2000 U Trade 5/19/99 14:57 1.46870 5000 U Trade 5/19/99 14:57 1.50000 5000 U Trade 5/19/99 14:57 1.50000 2000 U Trade 5/19/99 14:57 1.50000 700 U Trade 5/19/99 14:57 1.50000 200 U Trade 5/19/99 14:57 1.50000 5300 U Trade 5/19/99 15:04 1.50000 300 U Trade 5/19/99 15:04 1.50000 300 U Trade 5/19/99 15:08 1.50000 1800 U Trade 5/19/99 15:18 1.50000 1000 U Trade 5/19/99 15:22 Best Bid 1.40625 500 U 1.50000 500 U 5/19/99 15:22 Best Ask 1.40625 500 U 1.50000 500 U 5/19/99 15:23 1.46870 1000 U Trade 5/19/99 15:24 Best Bid 1.40625 500 U 1.50000 500 U 5/19/99 15:24 Best Ask 1.40625 500 U 1.43750 500 U 5/19/99 15:24 1.43750 100 U Trade 5/19/99 15:24 1.43750 500 U Trade 5/19/99 15:24 1.43750 1600 U Trade 5/19/99 15:24 1.43750 1000 U Trade 5/19/99 15:25 1.43750 600 U Trade