OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
OLEX .0800 .0800 .1000 +166.67 OILEX INC, COM NEW 275600
PKPT 11.3750 11.0000 11.0625 +139.47 POCKETPORT.COM INC, SHS 480000
ZERO .25000 .15000 .25000 +56.25 SAVE THE WORLD AIR INC 115000
NWDP .43750 .28125 .25000 +55.58 NWDP.COM 6000
TTLN .64000 .58000 .64000 +43.82 TOTAL ENTERTAINMENT INC 272000
NMDO .0700 .0600 .0700 +40.00 NEMDACO INC 93000
AVBC .75500 .75500 .78000 +37.27 AQUA VIE BEVERAGE CORP, SHS 420300
TIPS 3.03120 3.03125 3.06000 +34.72 TIANRONG INTERNET PRODUCT 400000
YARC 1.62500 1.50000 1.62500 +32.49 YARC SYSTEMS CORPORATION INC 130500
MIMF .28120 .20000 .28125 +28.58 MONSOON INTL MANUFACTURING & DI 24100
SDWSF 9.81250 9.81250 9.81250 +23.27 SIDEWARE SYSTEMS INC 329500
NVMH .0610 .0500 .0650 +22.00 NEVADA MANHATTAN GROUP 20000
YNOT 6.93750 6.93750 7.00000 +19.35 LIGHT ENERGY MANAGEMENT CO 188800
INCE .02500 .02200 .02500 +19.05 INTERCELL CORPORATION 461400
PCES .65000 .60000 .65000 +18.18 PACE HEALTH MGMT. SYSTEMS 9000
AREE .0070 .0060 .0070 +16.67 ARETE INDUSTRIES INC 180000
BNTI .92000 .92000 .93000 +16.46 BRAINTECH 714600
MIGR .25000 .23000 .25000 +16.28 MIGRATEC INC 58400
TNRG .3700 .3500 .3700 +15.63 TIANRONG BUILDING MATERIAL HOLDINGS 384100
MGHC .015000 .012000 .015000 +15.38 MILLENNIUM GROUP HOLDINGS INC, COM P 30000
NRPI .2300 .2000 .2300 +15.00 NATIONAL REHAB PROPERTIES INC, COM N 35000
SHCC .0975 .0900 .0975 +14.71 SARATOGA INTERNATIONAL HOLDINGS CORP 43500
ORXX .1600 .1500 .1600 +14.29 OREX GOLD MINES CORP 60600
VNSR .12000 .11000 .12000 +14.29 VANDERBILT SQUARE CORP 40000
MDHM .1250 .1100 .1250 +13.64 MEDINAH MINING INC 116000
MDMI .0850 .0700 .0850 +13.33 MASSIMO DA MILANO INC, SHS 1000
BYIT .72000 .72000 .75000 +11.63 HOUSEHOLD DIRECT.COM INC 154500
SPAZ .49000 .44000 .49000 +11.36 SPATIALIZER AUDIO LABS. 4400
ERHC .0300 .0270 .0300 +11.11 ENVIRONMENTAL REMEDIATION 65000
MAWI 7.50000 7.50000 8.00000 +11.11 M & A WEST, INC. 22900
MLAR .68750 .62500 .65625 +10.00 MICRO LABRATORIES INC 10000
WNCR .28500 .28500 .29000 +9.62 WINCHESTER MINING CORP 1126800
AQCB .1425 .1375 .1450 +9.62 AQUA CLARA BOTTLING 304800
QPRC .0460 .0410 .0460 +9.52 QUEST PRODUCTS CORPORATION 19700
VENGF .2300 .2100 .2300 +9.52 VENGOLD INC. 6500
PLRP .11500 .11500 .13000 +9.52 PACEL CORP, SHS 2000
LBTI .75000 .62500 .68750 +9.09 LIFELINE BIOTECHNOLOGIES INC, COM NE 35400
OVON .0120 .0110 .0150 +9.09 OIS OPTICAL IMAGING SYSTEMS INC 167800
MTXI .06000 .03500 .06000 +9.09 MTX INTERNATIONAL INC 40000
USAV .25000 .23000 .25000 +8.70 COSTPLUSFIVE.COM INC 13300
MVEE .00400 .00360 .00400 +8.11 1ST MIRACLE GROUP INC 4425200
EMBU .27000 .25000 .27000 +8.00 EMB CORP, SHS 3000
SPUM .2700 .2400 .2700 +8.00 SPECTRUM OIL CORPORATION, COM NEW 19500
USDI .2050 .2000 .2050 +7.89 U.S. DIGITAL COMMUNICAT. 12900
BAOA .0350 .0250 .0350 +7.69 BAOA, INC. 27000
NRDS .14000 .12500 .14000 +7.69 NORD RESOURCES CORP 52000
GTCC 2.68750 2.50000 2.68750 +7.50 GTC TELECOM CORP 2600
SGNC .4300 .4000 .4300 +7.50 SANGUINE CORPORATION 46500
AOXY .0750 .0800 .0800 +7.14 ADVANCED OXYGEN TECHNOLOGIES INC 61000
BOAT .4500 .4500 .4900 +7.14 REVENGE MARINE, INC. 104500
NYRR .46000 .45000 .46000 +6.98 NEW YORK REGIONAL RAIL CORP, SHS 82100
XDSL 5.28120 5.12500 5.28125 +6.96 MPHASE TECHNOLOGIES, INC. 64700
ZSUN 12.8125 12.7500 12.8125 +6.77 ZIASUN TECHNOLOGIES INC 125600
TSATA 8.00000 7.96875 8.00000 +6.67 TCI SATELLITE ENTERTAIN. 92600
MDTV 2.00000 1.87500 2.00000 +6.67 MDU COMMUNICATIONS INTERNATIONAL INC 1900
USTT 3.18750 3.00000 3.18750 +6.25 USA TECHNOLOGIES, INC. 3200
MHTX 2.12500 2.00000 2.12500 +6.25 MANHATTAN SCIENTIFICS INC 127900
WORC .17500 .17250 .17500 +6.06 WORDCRAFT SYSTEMS INC, SHS 32700
ANTX .56250 .56250 .59375 +5.89 ANTEX BIOLOGICS, INC. 39000
GEOL 2.25000 2.06250 2.25000 +5.88 GEOTELE.COM INC 7000
IBUI .19000 .17000 .19000 +5.56 INTERNET BUSINESS INTERNATIONAL INC 117500
EURO 2.37500 2.21875 2.37500 +5.56 EUROTECH, LTD. 13800
SHMN .0190 .0180 .0190 +5.56 SHAMAN PHARMACEUTICALS 529600
SNMM 4.25000 4.18750 4.25000 +5.43 STARNET COMM. INTL., INC. 116600
ECNC .1950 .1800 .1950 +5.41 ECONNECT 582800
FVSN .62500 .59375 .65625 +5.27 FOODVISION.COM INC 6700
SFAD .062000 .061000 .062000 +5.08 SAFE TECHNOLOGIES INTERNATIONAL INC 4335500
TVCP .75000 .71000 .75000 +4.90 TALK VISUAL CORP. 99900
CYAA 1.37500 1.31250 1.43750 +4.76 CYBERAMERICA CORPORATION 1000
CBQI 4.1250 4.1250 4.4375 +4.76 CBQ, INC. 25300
HRCT 19.5000 19.1250 19.5000 +4.52 HARTCOURT COMPANIES 37600
CAOL 2.18750 2.09375 2.18750 +4.48 CATHAYONLINE INC, SHS 72400
NINE .75000 .75000 .81250 +4.36 NUMBER NINE VISUAL TECH. 46600
EPEA .0240 .0190 .0240 +4.35 E? 71900
ARMGA .06000 .06000 .06000 +4.35 ARM FINANCIAL GROUP, INC. 108700
PENC .37500 .34375 .37500 +4.17 PEN INTERCONNECT INC. 5500
USXP .5000 .4800 .5000 +4.17 UNIVERSAL EXPRESS, INC. 26400
FONX .37500 .37000 .37500 +4.17 FONIX CORPORATION 141900
HIVC .78120 .68750 .78125 +4.16 HIV-VAC INC 2800
SCKT 7.90620 7.81250 7.90625 +4.12 SOCKET COMMUNICATIONS 40500
ABMI .09370 .09000 .10000 +4.11 AMERICAN BIOMED, INC. 3500
MRTI .1040 .0900 .1040 +4.00 METAL RECOVERY TECH. 15000
DOCI .87500 .75000 .87500 +3.71 DECISIONONE HOLDINGS CORP 62100
PNLK 2.62500 2.59375 2.62500 +3.71 PRO NET LINK CORP 12600
NCTI .14000 .13500 .14000 +3.70 NCT GROUP, INC. 110300
DRYD .1400 .1300 .1400 +3.70 DRYDEN INDUSTRIES INC 50800
EINC 5.56250 5.43750 5.56250 +3.49 EQUITYALERT.COM INC 26700
TEKI 1.37500 1.35000 1.37500 +3.38 TEK DIGITAL CORP 25400
JRSE .31000 .30000 .31000 +3.33 JACOBSON RESONANCE ENTERPRISES LTD 46500
ABID 1.27000 1.27000 1.28000 +3.25 SHOWSTAR ONLINE.COM INC 33200
QUOB 3.03120 2.93750 3.03125 +3.19 QUERYOBJECT SYSTEMS CORP. 5600
ELAW 2.31250 2.18750 2.31250 +2.78 INTERNET LAW LIBRARY INC 500
NGLD .3800 .3400 .3800 +2.70 NEWGOLD INC 6000
EBLD 2.37500 2.28125 2.37500 +2.70 ENTERTAINMENT BOULEVARD INC 3000
RMGG .20000 .19000 .20000 +2.56 ROCKY MOUNTAIN GINSENG INC 91100
JOES .40000 .36000 .40000 +2.56 EAT AT JOE'S LTD. 30600
ACCR .84000 .81000 .84000 +2.44 ACCESS POWER, INC. 79100
MRTO 3.00000 2.93750 3.03125 +2.13 MERCHANTONLINE.COM 11700
HYPD 3.00000 2.93750 3.00000 +2.13 HYPERDYNAMICS CORP 19600
CFIM .51000 .50000 .51000 +2.00 CFI MORTGAGE INC. 157800
NVID .1375 .1350 .1375 +1.85 NVID INTERNATIONAL INC 650000
ADVC 3.62500 3.53125 3.62500 +1.75 ADVANCED COMMUNICATIONS TECHNOLOGIES 41000
TEXN .19000 .18750 .19500 +1.33 21ST CENTURY TECHNOLOGIES INC 30800
LGOV 2.46870 2.46875 2.50000 +1.28 LARGO VISTA GROUP LTD 290400
GLXY 5.37500 5.43750 5.62500 +1.18 GALAXY ENTERPRISES, INC. 12600
ETPI .1562 .1550 .1700 +.77 ENTERTAINMENT TECHNOL. 5500
LOCH .7450 .7450 .7500 +.68 LOCH HARRIS INC, SHS 386300
YESS .09100 .09100 .09500 +.55 YES! ENTERTAINMENT CORP. 9400
FHTV .28120 .23000 .28125 +.43 FISHER TELEVISION CORP 1000 |
