OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
PSYC .0050 .0010 .0050 +400.00 SYKES DATATRONICS INC 225000
EGNS .45000 .42000 .45000 +275.00 EGAN SYSTEMS, INC. 808700
HCCA .01700 .01700 .01800 +112.50 HEXAGON CONSOLIDATED COMPANIES OF AM 2044100
SYCR .0200 .0120 .0200 +66.67 SYNCRONYS SOFTCORP 67000
MVEE .0145 .0130 .0140 +62.92 97555700
WELU .65000 .62500 .65000 +54.76 WELLNESS UNIVERSE CORP, COM 603200
TMMI .64500 .64500 .65000 +46.59 TMM INC 4823300
UREC .45000 .43000 .47000 +45.16 URECOATS INDUSTRIES, INC. 1485600
AMDI .02800 .02100 .02800 +40.00 APPLIED MEDICAL DEVICES INC 50100
INCE .17500 .17000 .17500 +34.62 INTERCELL CORPORATION 4543500
SNTS .00600 .00450 .00600 +33.33 SANI-TECH INDUSTRIES INC 102000
AVBC .99000 .95000 .99000 +32.00 AQUA VIE BEVERAGE CORP, SHS 570000
AFTI .84370 .81250 .87500 +29.80 ABSOLUTEFUTURE.COM 573600
ACCR 1.15000 1.14000 1.15000 +28.49 ACCESS POWER, INC. 3027200
IRTG .5000 .4000 .5000 +25.00 IRT INDUSTRIES, INC. 33800
NSKY .0420 .0420 .0450 +23.53 NEW SKY COMMUNICATIONS INC 1723300
CBQI 14.7500 14.6250 14.7500 +22.92 CBQ, INC. 50500
MBHC .3000 .2800 .3000 +22.45 MORTGAGE BANKERS HOLDING COMPANY 1311000
SHOW .0550 .0450 .0550 +22.22 SHOWSCAN ENTERTAINMENT 20000
BIGM .78000 .77000 .78000 +21.88 BIOGAN INTERNATIONAL 489400
MDTV 6.62500 6.62500 6.68750 +21.84 MDU COMMUNICATIONS INTERNATIONAL INC 438500
EINC 5.75000 5.75000 5.93750 +21.05 EQUITYALERT.COM INC 206200
ETPI .1500 .1250 .1500 +20.00 ENTERTAINMENT TECHNOL. 16600
SPAZ 1.50000 1.40000 1.50000 +19.05 SPATIALIZER AUDIO LABS. 889200
ECNC 1.75000 1.75000 1.76000 +16.67 ECONNECT 5335500
ABMI .10500 .09500 .11000 +16.67 AMERICAN BIOMED, INC. 246800
EGEI .0700 .0600 .0650 +16.67 ENG ENTERPRISES INC 29900
IMII .36000 .31000 .36000 +16.13 INTELLIGENT MED. IMAGING 72900
PABN .06600 .06300 .06600 +15.79 PANAMERICAN BANCORP 24927600
IVOC .6600 .6600 .6800 +15.79 IVOICE.COM INC 433800
CCCZ .22000 .20000 .24000 +15.79 CASTELLO CASINO CORP, COM NEW 129800
BNTI 2.65620 2.59375 2.65625 +15.65 BRAINTECH 621900
FSCX 3.50000 3.46870 3.50000 +15.47 FASTCOMM COMMUNICATIONS 194400
HANX .1500 .1000 .1500 +15.38 HAAS NEUVEUX & CO 30000
CCGR .1150 .1050 .1150 +15.00 COLLECTIBLE CONCEPTS GROUP INC 251100
MGHC .0230 .0170 .0230 +15.00 1626500
FHTV .25000 .25000 .34370 +14.31 FISHER TELEVISION CORP 15200
JUST 3.00000 2.87500 2.93750 +14.29 JUST TOYS, INC. 71200
VPTI .0400 .0350 .0400 +14.29 VOICE POWERED TECHNOLOGY 70000
SBLI .34000 .30000 .34000 +13.33 STAFF BUILDERS, INC. 5500
SHCC .1800 .1700 .1850 +12.50 SARATOGA INTERNATIONAL HOLDINGS CORP 567500
MIGR .45000 .44000 .45000 +12.50 MIGRATEC INC 672200
MIMF .1800 .1500 .1800 +12.50 2200
ATEG .3600 .3400 .3600 +12.50 AMERICAN TECHNOLOGIES GRP 71200
CMOZ 1.40620 1.40625 1.43750 +12.50 531800
WAVC 3.87500 3.84370 3.87500 +10.71 WAVERIDER COMMUNICATIONS 850900
SPUM .31000 .25000 .31000 +10.71 SPECTRUM OIL CORPORATION, COM NEW 1000
NUKE 4.93750 4.87500 4.93750 +10.49 RHOMBIC CORP, SHS 177600
PNLK 2.37500 2.28125 2.34375 +10.15 PRO NET LINK CORP 44900
AIGI 2.20000 2.21000 2.25000 +10.00 ADAIR INT'L. OIL & GAS 692200
AREE .02300 .02250 .02300 +9.52 ARETE INDUSTRIES INC 5707300
DSFT .37500 .34370 .40620 +9.11 DELSOFT CONSULTING, INC. 5800
VGTI 3.00000 2.75000 3.00000 +9.09 VIRTGAME.COM CORP. 3200
QUOB 3.75000 3.68750 3.75000 +9.09 QUERYOBJECT SYSTEMS CORP. 295800
NRDS .18000 .16500 .18000 +9.09 NORD RESOURCES CORP. 7300
USDI .2600 .2500 .2600 +8.33 U.S. DIGITAL COMMUNICAT. 147700
VCRI .26000 .24000 .26000 +8.33 VENCOR, INC. (NEW) 350400
NSCT 1.62500 1.53125 1.62500 +8.33 NATIONAL SCIENTIFIC CORPORATION 47300
BIOHF .6600 .6300 .6700 +8.20 BIOTECH HOLDINGS LTD. 171500
CDNO .0620 .0550 .0620 +7.83 CONSOLIDATED CAPITAL CORP OF NORTH A 987400
ADOT 1.31250 1.28125 1.31250 +7.70 ADVANCED OPTICS ELECTRON. 417000
XDSL 7.87500 7.81250 7.87500 +7.69 MPHASE TECHNOLOGIES, INC. 102800
ADLU 2.75000 2.68750 2.75000 +7.32 ADVANCED LUMITECH INC 93400
FVSN .46870 .43750 .46870 +7.13 75400
WRDP 2.12500 2.07000 2.12500 +6.78 WORLDPORT COMMUNICATIONS 183000
GTCC 2.00000 1.93750 2.03125 +6.67 GTC TELECOM CORP. 8000
HIVC 1.03120 .96870 1.03120 +6.45 HIV-VAC INC 9300
TEXN .16500 .15500 .16500 +6.45 21ST CENTURY TECHNOLOGIES INC 85700
FASC .0425 .0400 .0425 +6.25 FIRST AMERICAN SCIENTIFIC CORP, SHS 142300
DNTK .5300 .5000 .5300 +6.00 DAUPHIN TECHNOLOGY, INC. 36700
TXMC .0900 .0850 .0900 +5.88 TIREX AMERICA INC 313600
ADGI .0540 .0530 .0540 +5.88 AMERICAN DIVERSIFIED GRP. 5346300
TVCP .55000 .52000 .55000 +5.77 TALK VISUAL CORP. 50300
PHXU .39000 .36000 .39000 +5.41 PHOENIX INTERNATIONAL INDUSTRIES INC 3000
VALH .1780 .1750 .1780 +4.71 VALUE HOLDINGS, INC. 165700
YARC 1.40620 1.34375 1.40625 +4.65 YARC SYSTEMS CORPORATION INC 82200
BHUB 5.62500 5.37500 5.62500 +4.65 BIGHUB.COM, INC. 19300
MPTV .0092 .0091 .0092 +4.55 10957900
VDOT 2.61000 2.60000 2.61000 +4.40 VIRTUALSELLERS.COM, INC. 1889400
GNIZ .43750 .45000 .50000 +4.17 GENERAL CREDIT CORP. 21500
FBCE 4.06250 4.03125 4.06250 +4.00 FIBERCORE INC. 443800
NRPI .2600 .2100 .2500 +4.00 NATIONAL REHAB PROPERTIES INC, COM N 113700
KLYS .13000 .11000 .13000 +4.00 KELLY? 4800
PCBM .13500 .12500 .13500 +3.85 PINNACLE BUSINESS MANAGEMENT INC 300800
TSIG .189000 .185000 .189000 +3.85 TELESERVICES INTERNET GRP 12217000
SYCD 1.81250 1.75000 1.84375 +3.57 SYCONET.COM INC 29800
SRUN .58000 .53000 .58000 +3.57 STARUNI CORPORATION 76100
EURO 2.71870 2.62500 2.71870 +3.57 EUROTECH, LTD. 53900
GLXY 3.68750 3.50000 3.68750 +3.51 GALAXY ENTERPRISES, INC. 3200
BIGR 1.87500 1.75000 1.93750 +3.45 BINGO.COM INC 5100
OGPS .96870 .93750 .96875 +3.33 OMICRON TECHNOLOGIES CORP 63600
ADVC 3.90620 3.87500 3.90625 +3.31 124000
IINN .29000 .28000 .29000 +3.13 INTL INTERNET INC 1804900
AVNR 2.06250 2.06250 2.12500 +3.13 AVANIR PHARMACEUTICALS 117900
ARET .06700 .06500 .06700 +3.08 AMERIRESOURCE TECH., INC. 9061500
USXP .3400 .3300 .3400 +3.03 UNIVERSAL EXPRESS, INC. 1000
TTFC 1.09370 1.03120 1.09370 +2.94 TELEFFICIENCY HOLDING CORP, CL A 29800
EDIG 5.62500 5.56250 5.62500 +2.86 E.DIGITAL CORPORATION 1684000
WNCR .18000 .17500 .18000 +2.86 WINCHESTER MINING CORP 126400
SDWSF 10.2500 10.1250 10.2500 +2.82 SIDEWARE SYSTEMS INC 423600
VYST 2.31250 2.31250 2.37500 +2.78 VIEW SYSTEMS, INC. 4200
WKGP 2 3/8 2 3/8 2 7/16 +2.70 WORKGROUP TECHNOLOGY CORP 76100
PFCK .77000 .77000 .79000 +2.67 PEACOCK FINANCIAL CORP. 191500
MMIC .3900 .3800 .3900 +2.63 226900
ELAW 5.00000 4.87500 5.00000 +2.56 INTERNET LAW LIBRARY INC 5600
ORXX .2000 .1900 .2000 +2.56 OREX GOLD MINES CORP 117100
FTGX 15.5000 15.3750 15.5000 +2.48 FIBERNET TELECOM GROUP INC 20100
YESS .08300 .08100 .08300 +2.47 YES! ENTERTAINMENT CORP. 16500
INNN 3.93750 3.87500 3.93750 +2.44 INTERACTIVE NETWORK INC 51500
SINC 2.65620 2.68750 2.75000 +2.41 SOUTHLAND FINANCIAL INC, COM NEW 139000
OBJS .43000 .43000 .46000 +2.38 OBJECTSHARE, INC. 11200
LNCD 2.87500 2.81250 2.87500 +2.22 DIGITAL LAUNCH INC 2700
OSCR 2.93750 2.93750 3.06250 +2.17 ONE STOP.COM INC 12100
HTSF 3.06250 3.06250 3.15620 +2.08 HEARTSOFT INC, SHS 34400
ECAR .5000 .4950 .4950 +2.04 US ELECTRICAR INC, SHS 602100
BOAT .58000 .54000 .60000 +1.75 REVENGE MARINE, INC. 80500
FPCX 14.7500 14.5625 14.7500 +1.72 FINANCIAL PERFORMANCE 10100
IBUI .32000 .32000 .34000 +1.59 INTERNET BUSINESS INTERNATIONAL INC 623400
VNSR .18750 .18500 .18750 +1.35 VANDERBILT SQUARE CORP 36200
NGLD .39000 .31000 .37000 +1.30 NEWGOLD INC 1000
BICO .07900 .07800 .07900 +1.28 BIOCONTROL TECHNOLOGY INC 1982600
NYRR .44000 .42000 .44000 +1.15 NEW YORK REGIONAL RAIL CORP, SHS 61400
MDIX 3.03120 3.00000 3.015625+1.04 MEDIX RESOURCES, INC. 396600
MHTX 4.03120 4.00000 4.03125 +.78 204200
VXTK 4.56250 4.56250 4.75000 +.69 VERONEX TECHNOLOGIES, INC 56100
EBAS 6.00000 6.00000 6.15620 +.52 EBASEONE CORPORATION 16200
FONX .27000 .26500 .27000 +.37 FONIX CORPORATION 492200 |
