OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
CXOT .43750S .31250 .43750 +993.75 COMMODORE SEPARATION TECH 274100
SFEB .75000S .50000 .81250 +200.00 SAFEGUARD BIOMETRIC CORP 200000
OYMP .43750S .34370 .43750 +191.67 OLYMPIC ENTERTAINMENT GROUP INC 535100
PRMC 2.50000S2.50000 2.56250 +185.71 PRIME COMPANIES INC 1960600
TRES .20000S .20000 .22000 +185.71 TREESOURCE INDUSTRIES 1678600
IXLT 8.62500S8.75000 8.87500 +165.38 IEXALT INC 1133700
DNZR .38000S .38000 .40000 +153.33 DANZER CORP 1191500
TNNYA .0800S .0700 .0800 +146.15 TENNEY ENGINEERING INC, SHS -A- 1646300
TEVE .43000S .50000 .51000 +138.89 TELVUE CORP 651200
AUTL .08000S .08000 .08000 +100.00 AUTOLEND GROUP, INC. 794900
SBLI .61000S .60000 .61000 +90.63 STAFF BUILDERS, INC. 1190800
AUTO .35000S .33000 .37000 +75.00 AUTOINFO, INC. 343900
SNTS .06000S .06000 .06100 +71.43 SANI-TECH INDUSTRIES INC 44004400
ECNC 4.25000S4.25000 4.31250 +70.00 ECONNECT 17229200
PLHYQ .1150S .1150 .1150 +64.29 PLANET HOLLYWOOD INTL INC, CL A 7351700
VCSY 2.48000S2.25000 2.31250 +64.24 VERTICAL COMPUTER SYSTEMS INC, COM N 29579000
TLRN .25000S .18750 .30000 +60.05 TELLURIAN INC 22800
NAHH .2500S +60.05 NEW AMERICAN HEALTHCARE CORP 163000
SFTH .0630S .0570 .0630 +57.50 SAFETECH INDUSTRIES INC 1068100
PNDA .7500S .7000 .7500 +53.06 PANDA PROJECT, INC. 2278000
EDOC 2.53120S2.53120 2.56250 +50.00 APPLIED VOICE RECOGNITION INC 2813300
IMII .35000S .38000 .42000 +45.83 INTELLIGENT MED. IMAGING 1106500
ETCH 1.75000S1.62500 1.75000 +45.83 ELITE TECHNOLOGIES INC 659700
ADGI .70000S .73500 .74000 +42.86 AMERICAN DIVERSIFIED GRP. 25197900
EPEA .2850S .2800 .2800 +42.50 E'PRIME AEROSPACE CORP 9288600
WIZZF 2.48000S2.50000 2.60000 +40.11 WSI INTERACTIVE CORP 1774800
TTLN .60000S .58000 .60000 +39.53 TOTAL ENTERTAINMENT INC 3667800
VALH .5800S .5700 .5800 +38.10 VALUE HOLDINGS, INC. 3636300
LMGR 15.00000S15.1250015.34370+37.14 LIGHT MANAGEMENT GROUP INC, COM NEW 1193200
ELAW 4.75000S4.50000 4.75000 +35.71 INTERNET LAW LIBRARY INC 41100
CAMB 1.31250S1.31250 1.34370 +31.25 CAMBIO, INC. 1938500
PFCK 1.96000S1.93750 1.93750 +30.67 PEACOCK FINANCIAL CORP. 2894500
LAHA 3.87500S3.56250 3.87500 +29.17 LAHAINA ACQUISITIONS INC 112800
EINC 5.00000S4.87500 5.00000 +29.03 EQUITYALERT.COM INC 159100
LXRI .31250S .28000 .31250 +28.87 LXR BIOTECHNOLOGY INC. 320000
ATCD .07050S .07000 .07050 +28.18 ART CARDS INC 40035000
SPTK .20500S .20500 .21000 +28.13 SPINTEK GAMING TECHNOLOGIES INC 13962500
UVGI .65000S .64500 .65000 +27.45 UNITED VENTURES GROUP INC 6899100
VGEN .6500S .6500 .6500 +27.45 HARVARD SCIENTIFIC CORP. 242400
XDSL 15.75000S15.8750015.93750+26.00 MPHASE TECHNOLOGIES, INC. 771700
SMTH .20000S .20000 .23000 +25.00 SMITH TECHNOLOGY CORPORATION 280400
IELSF .2500S .2300 .2600 +25.00 INTERACTIVE ENTERTAINMENT LTD, SHS 321100
SYBD 1.18750S1.17000 1.18750 +24.35 SYNTHETIC BLOOD INT'L INC 2962300
VIRT .7800S .7800 .8200 +23.81 VIRTUAL REALITY INC, COM NEW 890900
SUBM .1350S .1400 .1400 +22.73 SUBMICRON SYSTEMS CORP. 2792000
AUGSE .1100S .0900 .1100 +22.22 AUGMENT SYSTEMS, INC. 45500
APPI .56000S .55000 .55000 +21.74 ADVANCED PLANT PHARMACEUTICALS INC, 5721300
MOOR 2.43000S2.34370 2.37500 +21.50 CHADMOORE WIRELESS GROUP 2633300
SYCR .085000S.082000 .085000 +21.43 SYNCRONYS SOFTCORP 2472600
PNLK 5.50000S5.50000 5.50000 +21.38 PRO NET LINK CORP 2129800
IRTG .90620S .75000 .90620 +20.83 IRT INDUSTRIES, INC. 209800
WCYB 2.03120S2.00000 2.00000 +20.37 WORLD CYBERLINKS CORPORATION 1219400
VPTI .50500S .50000 .50500 +20.24 VOICE POWERED TECHNOLOGY 792300
AIGI 2.50000S2.48000 2.48000 +20.19 ADAIR INT'L. OIL & GAS 839900
ANTX 6.00000S5.96870 6.00000 +20.00 ANTEX BIOLOGICS, INC. 1608200
MCTL 1.50000S1.49000 1.50000 +20.00 MICROTEL INTERNATIONAL 850700
TXMC .56000S .56250 .58000 +19.15 TIREX AMERICA INC 4862800
ABUY 1.50000S1.25000 1.50000 +19.05 AMERINET GROUP.COM INC 16000
PENY .09500S .09000 .09500 +18.75 COMBINED PENNY STOCK FUND INC 293400
SALV .85000S .78120 .87500 +18.06 SALIVA DIAGNOSTIC SYSTEMS 71100
VDOT 6.56250S6.62500 6.71870 +17.98 VIRTUALSELLERS.COM, INC. 1826100
PABNE .0730S .0710 .0730 +17.74 19387000
CCGR .27000S .25000 .27000 +17.39 COLLECTIBLE CONCEPTS GROUP INC 3845400
BSDM 3.00000S2.87500 3.00000 +17.07 BSD MEDICAL CORPORATION 124200
MPTV .13900S .13800 .13900 +16.81 MPTV INC 85146800
TRIT .70000S .67000 .70000 +16.67 TRIDEN TELECOM INC 208900
MDIA .12100S .12250 .12250 +16.35 MEDTECH DIAGNOSTICS INC 7830100
EXTI .72000S .68750 .72000 +16.13 EXTEN INDUSTRIES, INC. 2181800
LWNTF 2.28120S2.31250 2.43750 +15.87 LANGUAGEWARE.NET LTD. 820400
BICO .69500S .69500 .70000 +15.83 BIOCONTROL TECHNOLOGY INC 55834700
IPUR .37000S .32000 .37000 +15.63 INNOVA PURE WATER INC 2000
HANXE .52000S .45000 .55000 +15.56 555300
ESNG .15000S .13000 .15000 +15.38 ESCAGENETICS CORP 24900
PLCO .69000S .69000 .72000 +15.00 PLAY CO. TOYS & ENTERTAIN 727100
ADLU 3.15620S3.15620 3.25000 +14.77 ADVANCED LUMITECH INC 35900
FASC .21500S .21500 .22000 +14.67 FIRST AMERICAN SCIENTIFIC CORP 3931600
MDIX 6.46870S6.43750 6.50000 +14.36 MEDIX RESOURCES, INC. 1189900
UREC 2.00000S1.96870 2.00000 +14.29 URECOATS INDUSTRIES, INC. 1852600
ENSC .24000S .20000 .24000 +14.29 ENSEC INTL INCORPORATED, SHS 900
SATX 3.40620S3.37500 3.40620 +13.54 SATX INC 1562200
VTTX 1.09370S1.06250 1.09370 +12.90 VITRIX INC 153500
WESC .35000S .30000 .36000 +12.90 WASATCH EDUCATION SYSTEM CORP, COM N 173800
WWDE .22000S .21000 .23000 +12.82 WORLDWIDE EQUIPMENT CORPORATION 2905000
WDSO 1.78120S1.71870 1.75000 +12.73 WIRELESS DATA SOLUTIONS 1786200
SOSD .09000S .07500 .09000 +12.50 SENSOTRON INC 369600
OTCA 45.0000S27.0000 45.0000 +12.50 OTC AMERICA INC, COM NEW 8300
VRGN 1.71870S1.71870 1.71870 +12.25 VIRAGEN, INC. 3400400
AVBC 1.50000S1.50000 1.53120 +11.63 AQUA VIE BEVERAGE CORP, SHS 382400
WNCR .24000S .22000 .24000 +11.63 WINCHESTER MINING CORP 724100
COHO .39000S .35000 .39000 +11.43 COHO ENERGY, INC. 61400
TSATA 14.06250S14.0625014.25000+11.39 TCI SATELLITE ENTERTAIN. 916600
IVOC 2.87500S2.84370 2.87500 +10.85 IVOICE.COM INC 790200
LANPF .83000S .83000 .93750 +10.67 PLAINTREE SYSTEMS INC. 116000
MBHC .38000S .36000 .38000 +10.56 MORTGAGE BANKERS HOLDING COMPANY 763000
TTFC 1.65620S1.50000 1.65620 +10.41 TELEFFICIENCY HOLDING CORP, CL A 44500
LAWW 2.75000S2.75000 2.87500 +10.00 LEGALOPINION.COM 310200
SCAH 1.03120S1.03120 1.09370 +9.99 SCAC HOLDINGS CORPORATION, SHS 119500
SCKT 35.00000S34.9375035.00000+9.80 SOCKET COMMUNICATIONS 848300
GLXY 4.93750S4.75000 4.93750 +9.72 GALAXY ENTERPRISES, INC. 25100
TIPS 2.46870S2.40620 2.46870 +9.72 TIANRONG INTERNET PRODUCT 378600
GOYL .46000S .43000 .46000 +9.52 GARGOYLES, INC. 38200
MDCH .3500S .3500 .3500 +9.38 MEDITECH PHARMACEUTICALS 1232500
CMOZ 1.46870S1.37500 1.46870 +9.30 COSMOZ COM INC 263000
LITH 2.12000S2.12000 2.12000 +9.28 LITHIUM TECHNOLOGY CORP. 1894800
CALVF .0900S .0800 .0900 +9.09 CALEDONIA MINING CORP. 139500
ATIW 1.50000S.75000 1.87500 +9.09 ATI NETWORKS INC 2700
KLYS .37000S .35000 .37000 +8.82 KELLY'S COFFEE GROUP INC 1089700
CITN 7S 6 15/16 7 1/8 +8.74 CT HOLDINGS, INC. 1180400
WTHL .25000S .25000 .27000 +8.70 WHITEHALL ENTERPRISES INC 1211100
MRAY .10000S .10000 .12300 +8.70 MURRAY UNITED DEVELOPMENT CORP 217200
XNET 12.75000S12.6250012.87500+8.51 XIN NET CORP 225000
IINN .59500S .59500 .59500 +8.18 INTL INTERNET INC 3801700
HRCT 14.84370S14.6250015.00000+7.95 HARTCOURT COMPANIES 309200
SMKD .20500S .20500 .20000 +7.89 SMART KIDS INC 4202800
IFTI .87500S .81250 .87500 +7.69 IONIC FUEL TECHNOLOGY 29000
VXTK 5.56250S5.43750 5.50000 +7.23 VERONEX TECHNOLOGIES, INC 96600
SMDL .0750S .0650 .0750 +7.14 SUMMA MEDICAL CORP, COM NEW 376200
CFIM .61000S .57000 .64000 +7.02 CFI MORTGAGE INC. 74100
EDIS 1.43750S1.43750 1.43750 +6.98 EARTH SEARCH SCIENCES 884300
DCHT 8.50000S8.50000 8.50000 +6.67 DCH TECHNOLOGY INC 624700
NQCI .16000S .15500 .17000 +6.67 NATIONAL QUALITY CARE INC 145800
SWSI .16000S .16000 .20000 +6.67 SAFE-WASTE SYSTEMS INC 135500
WAVC 11.12500S11.2500011.31250+5.95 WAVERIDER COMMUNICATIONS 1753300
VIPM .0550S .0550 .0575 +5.77 VIP COMLINK 2293300
OKOK .0580S .0520 .0580 +5.45 OKLAHOMA ENERGY CORP, SHS 83000
USCR .65620S .62500 .65620 +4.99 US CRUDE LIMITED 219700
INCE .34000S .34000 .34500 +4.62 INTERCELL CORPORATION 1774500
PFNT 2.74500S2.71870 2.75000 +4.57 PREFERRED NETWORKS, INC. 685600
MYIQ .17250S .17000 .17250 +4.55 EDULINK INC 10670200
ECAR .48500S .48000 .48500 +4.30 US ELECTRICAR INC 782900
FTGX 25.50000S24.8750025.50000+4.08 FIBERNET TELECOM GROUP INC 158800
USXP .6500S .5900 .6500 +4.00 UNIVERSAL EXPRESS, INC. 474800
EGEI .0650S .0600 .0650 +4.00 ENG ENTERPRISES INC 1692000
MDTV 4.93750S4.78120 4.93750 +3.95 MDU COMMUNICATIONS INTERNATIONAL INC 80100
BIOHF .83000S .83000 .89000 +3.75 BIOTECH HOLDINGS LTD. 130100
DSFT .87500S .84370 .87500 +3.71 DELSOFT CONSULTING, INC. 107300
LAKO 2.12500S2.11000 2.11000 +3.66 LAKOTA TECHNOLOGIES INC 1195000
ASAT 5.31250S5.25000 5.31250 +3.66 ESAT INC 211800
NUKE 2.78120S2.78120 2.78120 +3.49 RHOMBIC CORP 195600
STRE .31000S .31000 .32000 +3.33 STAR ENTERTAINMENT GROUP INC 89900
VGTI 1.93750S1.93750 1.96870 +3.33 VIRTGAME.COM CORP. 12000
CCCZ .31000S .31000 .32000 +3.33 CASTELLO CASINO CORP, COM NEW 258000
BAOA .15500S .15000 .15500 +3.33 BAOA, INC. 1720900
VIPH .31000S .30000 .31000 +3.33 VIPER INTL HLDS 17300
CDNO .1250S .1180 .1250 +3.31 CONSOLIDATED CAPITAL CORP OF NORTH A 2390400
MRTO 18.12500S18.0000018.37500 +3.20 MERCHANTONLINE.COM 41300
USVO 8.18750S8.12500 8.18750 +3.15 USA VIDEO INTERACTIVE 591500
SLPW 1.03120S1.00000 1.03120 +3.12 SOLPOWER CORP 68600
SHCC .34000S .32000 .34000 +3.03 SARATOGA INTERNATIONAL HOLDINGS CORP 1789100
USDI .35000S .35000 .36000 +2.94 U.S. DIGITAL COMMUNICAT. 2471000
BHUB 4.37500S4.37500 4.59370 +2.94 BIGHUB.COM INC 133700
HSNS 19.50000S19.7500020.37500+2.80 HIGH SPEED NET SOLUTIONS INC 157400
STRU .37000S .37000 .39000 +2.78 STRUTHERS INC, COM NEW 4600100
EMBU 1.13000S1.00000 1.13000 +2.73 EMB CORP, SHS 147200
AVNR 2.43750S2.40620 2.46870 +2.63 AVANIR PHARMACEUTICALS 353200
JJFN .45000S .45000 .53120 +2.55 STRATEGIC CAPITAL RESOUR. 253300
IMCC .11200S .11200 .11700 +1.82 IMC MORTGAGE COMPANY 251500
KKRS 1.75000S1.75000 1.81250 +1.74 KANAKARIS COMMUNICATIONS INC 339600
DNTK 4.75000S4.75000 4.75000 +1.33 DAUPHIN TECHNOLOGY, INC. 1109400
USTT 2.87500S2.87500 2.87500 +1.10 USA TECHNOLOGIES, INC. 38000
FOCS 1.01000S1.00000 1.01000 +1.00 FIBERCHEM, INC. 1680200 |
