OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
SFAD .03500 .03200 .03500 +133.33 SAFE TECHNOLOGIES INTERNATIONAL INC 18631200
MLTI .12000 .10000 .12000 +92.00 MEDICAL LASER TECHNOLOGIES INC 203000
TVCP .2350 .2250 .2350 +80.77 TALK VISUAL CORP 4051600
CLSI .01500 .00800 .01500 +50.00 CLANCY SYSTEMS INTERNATIONAL INC 100000
USAV .29000 .29000 .31000 +38.10 COSTPLUSFIVE.COM INC 292100
EXTI .03000 .02000 .03300 +36.36 EXTEN INDUSTRIES INC (FORMERLY *EXTE 127500
NETC 1.31250 1.12500 1.31250 +35.49 NETCRUISE.COM INC 46800
JRSE .30000 .29000 .30000 +30.43 JACOBSON RESONANCE ENTERPRISES LTD 184800
CCGR .05750 .04500 .05750 +27.78 COLLECTIBLE CONCEPTS GROUP INC 34200
XSYS .14000 .11000 .14000 +27.27 XXSYS TECHNOLOGIES INC 7200
DNTK .5000 .4800 .5000 +25.00 DAUPHIN TECHNOLOGY INC 289800
GSVN .28000 .27000 .30000 +21.74 GROUP SEVEN COMMUNICATIONS INC 218400
KAHI .07000 .06900 .07000 +20.69 KAIRE HOLDINGS INC 4448300
PHVP .17500 .17500 .19000 +20.69 PHILIP SERVICES CORP 935200
ABRG .04100 .03600 .04100 +20.59 AMBRA RESOURCES GROUP INC, COM NEW 355700
HTSF 3.96870 3.78125 3.93750 +18.69 HEARTSOFT INC, SHS 193800
PCES .51000 .43000 .51000 +18.60 PACE HEALTH MANAGEMENT SYSTEMS INC 6300
LXXI .40000 .38000 .41000 +17.65 LEXICO RESOURCES INTERNATIONAL INC 851800
NBET .0700 .0500 .0700 +16.67 NETBET INC, SHS 263800
EDIG 2.43000 2.41000 2.43000 +15.71 E DIGITAL CORP 3959800
SYCD 2.31250 2.31250 2.40625 +15.63 SYCONET.COM INC 133300
NSCT 1.62500 1.59375 1.62500 +15.56 NATIONAL SCIENTIFIC CORPORATION 647600
ECAR .27000 .27000 .28000 +14.89 US ELECTRICAR INC, SHS 170700
GLNC .0400 .0300 .0450 +14.29 GLENHILLS CORP 113000
LUMM 12.4687 12.3750 12.4687 +13.35 LUMENON INNOVATION LIGHTWAVE TECHNOL 351600
AVNR .77000 .77000 .80000 +13.24 AVANIR PHARMACEUTICALS INC, CL A 574100
CALVF .04500 .03500 .04500 +12.50 CALEDONIA MINING CORP 116700
BGOC .18000 .17500 .18500 +12.50 BLACK GIANT OIL CO 163900
PMGI .17500 .15000 .21870 +12.04 PACIFIC MEDICAL GROUP INC 3500
GLOW .1450 .1300 .1500 +11.54 GLOBAL GAMES CORP, SHS 80300
OBJS .40000 .40000 .44000 +11.11 OBJECTSHARE INC 229600
IVOC .1550 .1550 .1700 +10.71 IVOICE.COM INC 264500
INBR 1.93750 1.75000 1.93750 +10.71 INTERNATIONAL BRANDS INC 200
NBMX .19000 .18000 .19000 +10.14 NATIONAL BOSTON MEDICAL INC, COM NEW 185700
GSIC .05500 .05500 .05500 +10.00 GENERAL STORE INTERNATIONAL CORP 519300
AREE .00850 .00800 .00850 +8.97 ARETE INDUSTRIES INC 2211000
WRDP .90000 .87000 .92000 +8.43 WORLDPORT COMMUNICATIONS INC 123500
HOPR .00390 .00330 .00390 +8.33 HOLLY HOLDINGS INC, SHS 65000
MGCN .81250 .75000 .81250 +8.33 MEGACHAIN.COM LTD 1900
NYBS .13000 .13000 .18750 +8.33 NEW YORK BAGEL ENTERPRISES INC 14300
IRTN .28000 .27000 .30000 +7.69 IN-SPORTS INTERNATIONAL INC 180300
STRU .1000 .0900 .1000 +7.53 STRUTHERS INC, COM NEW 932600
TTFC .43000 .42000 .45000 +7.50 TELEFFICIENCY HOLDING CORP, CL A 33000
SUBM .01500 .01500 .02000 +7.14 SUBMICRON SYSTEMS CORP 96400
LKON .30000 .29000 .33000 +7.14 LINKON CORP 71000
GOYL .32000 .32000 .36000 +6.67 GARGOYLES INC 4900
INNN .66000 .62500 .68000 +6.45 INTERACTIVE NETWORK INC 89600
AOXY .08500 .08500 .09000 +6.25 ADVANCED OXYGEN TECHNOLOGIES INC 2034900
ADOT .27000 .25000 .27000 +5.88 ADVANCED OPTICS ELECTRONICS INC 307300
GPGI .0900 .0700 .0850 +5.88 GLOBAL PLATINUM & GOLD INC, COM NEW 34000
TEKI .54000 .51000 .54000 +5.88 TEK DIGITAL CORP 19900
MDMI .0950 .0950 .1000 +5.56 MASSIMO DA MILANO INC, SHS 335100
WNCR .10000 .08500 .09500 +5.26 WINCHESTER MINING CORP 52300
NYRR .43000 .41500 .43500 +4.88 NEW YORK REGIONAL RAIL CORP, SHS 346200
MRTI .05500 .05100 .05500 +4.76 METAL RECOVERY TECHNOLOGIES INC 468500
MVEE .004500 .004300 .004500 +4.65 1ST MIRACLE GROUP INC 38059400
USTI .24000 .23000 .24000 +4.35 UNITED SYSTEMS TECHNOLOGY INC 362600
ABUY 1.50000 1.50000 1.56250 +4.35 AMERINET GROUP.COM INC 4900
NVXE .50000 .43000 .50000 +4.17 NEW VISUAL ENTERTAINMENT INCORPORATE 493500
SHCC .1350 .1250 .1350 +3.85 SARATOGA INTERNATIONAL HOLDINGS CORP 204600
GAAY .05500 .05000 .05500 +3.77 TRIANGLE BROADCASTING INC, COM PAR $ 664700
GLXY 2.68750 2.68750 2.81250 +3.62 GALAXY ENTERPRISES INC 19600
PHXU .60000 .58000 .60000 +3.45 PHOENIX INTERNATIONAL INDUSTRIES INC 7900
HRCT 1.50000 1.50000 1.51000 +3.45 HARTCOURT COMPANIES INC, COM NEW 1300000
VCRI .1650 .1650 .1750 +3.13 VENCOR INC (NEW) 160900
MMIC .34000 .32000 .34000 +3.03 MULTI-MEDIA INDUSTRIES CORP, SHS 251300
JAWS .18500 .17500 .18500 +2.78 GREAT WHITE MARINE & RECREATION INC 78500
TTRIF .07700 .07100 .07600 +2.67 THERMO TECH TECHNOLOGIES INC 369500
SPAZ .42000 .40000 .42000 +2.44 SPATIALIZER AUDIO LABORATORIES INC 132100
NHLT .08500 .08500 .09500 +2.41 NATIONAL HEALTH & SAFETY CORP, SHS 181500
MRTO 2.75000 2.68750 2.81250 +2.33 MERCHANTONLINE.COM 41300
LOCH .1450 .1450 .1470 +2.11 LOCH HARRIS INC, SHS 1323000
DMEC .05600 .05200 .05600 +1.82 DIAMOND ENTERTAINMENT, COM NEW 75000
SATX 1.04000 1.03000 1.05000 +.97 SATX INC 48300
BICO .07600 .07500 .07600 +.26 BIOCONTROL TECHNOLOGY INC 2470500 |
