OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
SAQC 3.37500 3.37500 3.62500 +535.35 SCNV ACQUISITION CORP 255100
OLEXE .37500 .34375 .37500 +275.00 4969600
SOSD .15000 .13000 .15000 +275.00 SENSOTRON INC 1525800
TTRIF .38000 .38000 .38250 +187.88 THERMO TECH TECHNOLOGIES 61984500
TRDY .03500 .01000 .03500 +124.36 TRUDY CORPORATION 998100
SMRK .04900 .04900 .07000 +122.73 SOUTHMARK CORP, COM NEW 3227600
ARMGA .06000 .05000 .06000 +87.50 ARM FINANCIAL GROUP, INC. 2779600
EPEAE 45/128 91/256 23/64 +80.00 E PRIME AEROSPACE CORP 29778600
TEXN 2.56250 2.56250 2.62500 +70.83 21ST CENTURY TECHNOLOGIES INC 5235100
TVCP 1.41000 1.41000 1.41000 +69.88 TALK VISUAL CORP. 8483400
FOCS .42000 .42000 .43000 +61.54 FIBERCHEM, INC. 1572500
USAC .1100 .0700 .1100 +57.14 UNIVERSAL SEISMIC ASSOC. 12000
AREE .10700 .10700 .10900 +55.07 ARETE INDUSTRIES INC 60938200
VPTI .4800 .4800 .5000 +50.00 VOICE POWERED TECHNOLOGY 1598100
BUKS .2600 .2500 .2600 +49.43 BUTLER NATIONAL CORP. 1348400
ROVC .3700 .3750 .3850 +48.00 ROVAC CORP 1374500
PLCO .50000 .46870 .50000 +45.48 PLAY CO. TOYS & ENTERTAIN 950900
LNST .0800 .0750 .0850 +45.45 LONE STAR INTN'L ENERGY 930100
PLRP .50000 .48000 .50000 +42.86 PACEL CORP, SHS 620100
HVGO .1400 .1000 .1400 +40.00 HANOVER GOLD COMPANY, INC 10000
VCCP 3.06250 2.90625 3.06250 +40.00 DATAWORLD SOLUTIONS, INC. 233700
AVTI .56250 .46870 .56250 +38.48 ACCORD ADVANCED TECH. INC 190800
WITD .3300 .3200 .3400 +37.50 WASATCH INTERNATIONAL CORP 613000
HANX .15000 .10000 .15000 +36.36 HAAS NEUVEUX & CO 7600
MIGR 2.75000 2.75000 2.78000 +35.47 MIGRATEC INC 8283700
XSYS .1200 .0900 .1200 +33.33 XXSYS TECHNOLOGIES, INC. 1000
WAMA .0600 .0450 .0600 +33.33 WATERMARC FOOD MGMT. CORP 48000
YESS .13500 .12500 .13500 +32.35 YES! ENTERTAINMENT CORP. 411200
REDI .0400 .0360 .0400 +28.21 REDDI BRAKE SUPPLY CORP 1935000
CPVD .12000 .10500 .12000 +28.07 COMPUSONICS VIDEO CORP 1159300
MDCH .3200 .3100 .3200 +28.00 MEDITECH PHARMACEUTICALS 3070500
FONX 1.59500 1.59500 1.60000 +27.60 FONIX CORPORATION 19558200
HICS 2.25000 2.21875 2.25000 +26.40 HYDROGIENE CORP 2091400
OBJS .54000 .54000 .60000 +25.58 OBJECTSHARE, INC. 824900
KBFP .3750 .3750 .4000 +25.00 KBF POLLUTION MANAGEMENT 358900
EGEI .0500 .0450 .0530 +25.00 ENG ENTERPRISES INC 340400
NYTSE .10000 .08000 .10000 +25.00 26500
MRAY .15000 .15000 .17000 +23.97 MURRAY UNITED DEVELOPMENT CORP 1328300
DMEC .13000 .12700 .13000 +23.81 DIAMOND ENTERTAINMENT 1922100
MDIA .10750 .10500 .10750 +22.86 MEDTECH DIAGNOSTICS INC 5134600
EISQ 5.75000 5.71875 5.75000 +22.67 ELECTRONIC IDENTIFICATION INC 1461900
FHTV .34370 .28120 .34370 +22.31 FISHER TELEVISION CORP 195600
CHIP .11000 .11000 .11000 +22.22 LS CAPITAL CORPORATION 988100
WLGS 4.81250 4.81250 4.84375 +22.22 WORLD WIDE WIRELESS COMMUNICATIONS I 1771800
VTTX 1.25000 1.18750 1.31250 +21.22 VITRIX, INC. 333100
EURO 3.40620 3.37500 3.40625 +21.11 EUROTECH, LTD. 489800
UREC 1.65620 1.62500 1.68750 +20.45 URECOATS INDUSTRIES, INC. 967500
AUGSE .1200 .1000 .1200 +20.00 AUGMENT SYSTEMS, INC. 54500
NYBS .06000 .05000 .09000 +20.00 NEW YORK BAGEL ENT. 16700
SHCC .3700 .3500 .3700 +19.35 SARATOGA INTERNATIONAL HOLDINGS CORP 1476700
NINE .19000 .16000 .19000 +18.75 NUMBER NINE VISUAL TECH. 46900
SVRI .76000 .76000 .78000 +18.75 SILICON VALLEY RESEARCH 654600
WAVC 9.96870 9.96875 10.0000 +18.59 WAVERIDER COMMUNICATIONS 2499200
MBHC .45000 .43000 .45000 +18.42 MORTGAGE BANKERS HOLDING COMPANY 1946900
ETCH .81250 .56250 .81250 +18.18 ELITE TECHNOLOGIES INC 18600
BGOC 6.46870 6.43750 6.46875 +17.61 BLACK GIANT OIL CO 1359100
QPRC .20500 .20000 .20500 +17.14 QUEST PRODUCTS CORPORATION 8985700
AMDI .07000 .06750 .07000 +16.67 APPLIED MEDICAL DEVICES INC 12286300
USDI .50000 .49000 .50000 +16.28 U.S. DIGITAL COMMUNICAT. 3452200
MOOR 1.70000 1.68750 1.70000 +15.75 CHADMOORE WIRELESS GROUP 2293000
USTI .30000 .29000 .30000 +15.38 UNITED SYSTEMS TECHNOLOGY 2454000
INCE .34500 .34500 .36000 +15.00 INTERCELL CORPORATION 3415500
DSFT 1.40000 1.21875 1.31250 +14.88 DELSOFT CONSULTING, INC. 1018000
WDSO .58000 .50500 .58000 +14.85 WIRELESS DATA SOLUTIONS 76600
BICO .31000 .31000 .31500 +14.81 BIOCONTROL TECHNOLOGY INC 56126000
AQCB .3650 .3600 .3650 +14.06 AQUA CLARA BOTTLING 1640400
ABRG .3300 .3200 .3300 +13.79 AMBRA RESOURCES GROUP INC, COM NEW 4610400
ADGI .29500 .29000 .29500 +13.46 AMERICAN DIVERSIFIED GRP. 22347700
FMOLS .28120 .25000 .28120 +12.48 FREEPORT MCMORAN OIL&GAS 17000
XDSL 20.1250 20.0625 20.1250 +12.39 MPHASE TECHNOLOGIES, INC. 1599600
GUSH .91000 .85000 .91000 +12.00 CANARGO ENERGY CORP. 227600
FSCX 5.00000 4.96875 5.00000 +11.11 FASTCOMM COMMUNICATIONS 283800
CDNO .1550 .1500 .1550 +10.71 CONSOLIDATED CAPITAL CORP OF NORTH A 3120800
WOOD .1300 .1250 .1300 +10.64 MADERA INTERNATIONAL INC. 2064900
VIPM .0470 .0500 .0520 +10.59 VIP COMLINK 7994500
SSOL 137.000 135.000 137.000 +10.48 SMARTSERV ONLINE, INC. 130800
ECNC 1.49000 1.45000 1.49000 +10.37 ECONNECT 2114800
WIZZF 1.86000 1.86000 1.89000 +10.22 WSI INTERACTIVE CORP. 757600
BYIT .92620 .92625 .93750 +9.87 HOUSEHOLD DIRECT.COM INC 306300
MYIQ .17250 .17000 .17250 +9.52 EDULINK INC 16630800
VDOT 5.06250 5.06250 5.18750 +9.46 VIRTUALSELLERS.COM, INC. 1704700
SBLI .24000 .24000 .27000 +9.09 STAFF BUILDERS, INC. 80400
USTL .06000 .04000 .06000 +9.09 USTEL INC. 146000
VALH .3650 .3600 .3650 +8.96 VALUE HOLDINGS, INC. 2757700
MCTL .87000 .85000 .90000 +8.75 MICROTEL INTERNATIONAL 315300
SCKT 20.3125 20.1875 20.3125 +8.70 SOCKET COMMUNICATIONS 781800
NCTI .76000 .76000 .78000 +8.57 NCT GROUP, INC. 2213200
TLGNQ .95000 .93750 .96875 +8.57 TELEGEN CORP, SHS 249700
ELAW 4.00000 4.00000 4.06250 +8.47 INTERNET LAW LIBRARY 18700
PHVP .1300 .1250 .1300 +8.33 PHILIP SERVICES CORP. 278900
USHO .13000 .12500 .13000 +8.33 U.S. HOMECARE CORPORATION 1257400
HCCAE .13000 .12500 .13000 +8.33 8198500
LMGR 2.06250 2.06250 2.18750 +8.20 LIGHT MANAGEMENT GROUP INC, COM NEW 139300
SFAD .142500 .142500 .145000 +7.95 SAFE TECHNOLOGIES INTERNATIONAL INC 7660300
WORC .20500 .19000 .21000 +7.89 WORDCRAFT SYSTEMS INC, SHS 107800
CALVF .0750 .0650 .0800 +7.14 CALEDONIA MINING CORP. 283100
LAHA 1.87500 1.87500 1.93750 +7.14 LAHAINA ACQUISITIONS INC 84300
TNRG .61000 .59375 .61000 +7.02 TIANRONG BUILDING MATERIAL HOLDINGS 2162000
CLSI .22000 .22000 .22200 +6.80 CLANCY SYSTEMS INTERNATIONAL INC 6695800
VIRT .3200 .3200 .3300 +6.67 VIRTUAL REALITY INC, COM NEW 159600
EXTI .24500 .24000 .24500 +6.52 EXTEN INDUSTRIES, INC. 779400
SYCR .0660 .0620 .0700 +6.45 SYNCRONYS SOFTCORP 1530800
VENGF .5000 .5000 .5400 +6.38 VENGOLD INC. 581500
MPTV .0700 .0690 .0700 +6.06 MPTV, INC. 76590100
ASAT 4.96870 4.87500 4.96875 +6.00 ESAT, INC. 142400
GPGI .1800 .0700 .0850 +5.88 GLOBAL PLATINUM & GOLD INC, COM NEW 35000
IFTI .72000 .65000 .72000 +5.88 IONIC FUEL TECHNOLOGY 112800
IMDS 5.75000 5.71875 5.75000 +5.75 IMAGING DIAGNOSTIC SYSTEM 1726800
BIGM .56000 .56000 .58000 +5.66 BIOGAN INTERNATIONAL 591600
NVXE .96000 .96000 .97000 +5.49 NEW VISUAL ENTERTAINMENT INCORPORATE 1502500
KAHI .99000 .99000 1.00000 +5.32 KAIRE HOLDINGS INC 4291300
CBQI 13.0000 12.7500 13.0000 +5.05 CBQ, INC. 33200
LWNTF 2.68750 2.68750 2.75000 +4.88 LANGUAGEWARE.NET LTD. 829000
WRDP 2.75000 2.68750 2.78120 +4.76 WORLDPORT COMMUNICATIONS 88200
YARC 1.37500 1.25000 1.37500 +4.76 YARC SYSTEMS CORPORATION INC 229200
WWDE .33000 .32000 .33000 +4.76 WORLDWIDE EQUIPMENT CORPORATION 4079300
KNSC 2.87500 2.75000 2.87500 +4.55 KENSINGTON INT'L HOLDING 27500
MDTV 5.93750 5.87500 5.93750 +4.40 MDU COMMUNICATIONS INTL. 84300
SYCD 2.25000 2.18750 2.25000 +4.35 SYCONET.COM INC 47300
DHSM .31250 .30000 .34000 +4.17 DIAGNOSTIC HEALTH SERVICE 469200
PHOX 1.56250 1.25000 1.56250 +4.17 PHOTONICS CORPORATION 42800
TTLN .51000 .48000 .51000 +4.08 TOTAL ENTERTAINMENT INC 351200
AOXY .1300 .1250 .1400 +4.00 ADVANCED OXYGEN TECHNOLOGIES INC 568200
IMII .26000 .25000 .26000 +4.00 INTELLIGENT MED. IMAGING 64700
CITN 5.68750 5.68750 5.84375 +3.41 CT HOLDINGS, INC. 301700
CECS .29000 .25500 .29000 +3.13 CHOICES ENTERTAINMENT CORP 159200
USAV .33000 .31000 .33000 +3.13 COSTPLUSFIVE.COM INC 306000
PAPO 1.03120 .96875 1.03125 +3.12 PANGEA PETROLEUM CORP 50100
ABMI .37000 .37000 .40000 +2.78 AMERICAN BIOMED, INC. 1554700
AVNR 2.37500 2.31250 2.43750 +2.70 AVANIR PHARMACEUTICALS 209800
TSATA 15.0100 15.0000 15.0625 +2.63 TCI SATELLITE ENTERTAIN. 317000
JRSE 2.56250 2.50000 2.65625 +2.50 JACOBSON RESONANCE ENTERPRISES LTD 580500
TXMC .44000 .43000 .44000 +2.33 TIREX AMERICA INC 2350100
VYST 2.81250 2.75000 2.87500 +2.27 VIEW SYSTEMS, INC. 24400
VNSR .47000 .47000 .50000 +2.17 VANDERBILT SQUARE CORP 237400
INVT 6.00000 5.93750 6.00000 +2.13 INVESTAMERICA, INC. 431800
HRCT 15.5000 15.3750 15.5625 +2.06 HARTCOURT COMPANIES 112400
ABUY 1.68750 1.68750 1.71870 +1.89 AMERINET GROUP.COM INC 99200
HTSF 3.37500 3.37500 3.43750 +1.89 HEARTSOFT, INC. 20100
MOAT .43750 .35000 .44000 +1.74 CASTLEGUARD ENERGY INC 1320100
SPUM 1.87500 1.84375 1.87500 +1.70 SPECTRUM OIL CORPORATION, COM NEW 266500
STRU .40000 .38500 .40000 +1.27 STRUTHERS INC, COM NEW 2093100
ZSUN 12.7187 12.6562 12.7187 +1.24 ZIASUN TECHNOLOGIES INC 43700
DNTK 1.72000 1.72000 1.75000 +1.18 DAUPHIN TECHNOLOGY, INC. 1833500
ANTX 2.84370 2.81250 2.84375 +1.11 ANTEX BIOLOGICS, INC. 382400
TSIG .70000 .69000 .70000 +.72 TELESERVICES INTERNET GRP 12922900
ABID 1.32000 1.29000 1.32000 +.57 SHOWSTAR ONLINE.COM INC 240300
SATX .88000 .86000 .88000 +.57 SATX INC 258200 |
