OTCBB GROOVERS - SCKT at $50!!
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
THISW .0300 .0300 .0500 +100.00 TERRACE FOOD GROUP INC, WT EXP 155000
VTTX 2.50000 2.50000 2.75000 +90.48 VITRIX INC 483700
CECS .31250 .27000 .31250 +56.25 CHOICES ENTERTAINMENT CORP 109700
IASCA 3.03120 2.87500 3.03125 +51.56 IAS COMMUNICATIONS 211600
CCCZ .87000 .86000 .87000 +51.30 CASTELLO CASINO CORP, COM NEW 836500
DHSM .3900 .3900 .4200 +50.00 DIAGNOSTIC HEALTH SERVICE 226500
BSYN .1800 .1000 .1800 +50.00 BIOSYNERGY INC 42000
SWFG .07500 .06000 .07500 +50.00 SAN JUAN FIBERGLASS POOLS INC 240100
TWOS .60000 .58000 .60000 +50.00 TELEDATA WORLD SERVICES INC 298000
WAMA .07000 .05000 .07000 +40.00 WATERMARC FOOD MGMT. CORP 54400
SACA .14000 .13000 .15000 +40.00 SAFE ALTERNATIVES CORPORATION OF AME 83700
VSTI .69000 .69000 .69500 +38.00 VERSUS TECHNOLOGY, INC. 341600
ESNG .1900 .1400 .1900 +35.71 ESCAGENETICS CORP 3000
CAMB 1.92000 1.87500 1.92000 +34.27 CAMBIO, INC. 1655800
CDNO .2300 .2300 .2300 +33.72 CONSOLIDATED CAPITAL CORP OF NORTH A 2626200
CXOT .50000 .25000 .50000 +33.33 COMMODORE SEPARATION TECH 2500
WTER .3500 .3800 .3850 +32.08 WATER CHEF INC 1302500
EGEI .0900 .0900 .0950 +28.57 ENG ENTERPRISES INC 1440900
ECNC 5.00000 5.00000 5.00000 +26.98 ECONNECT 2706400
AHIC .25000 .20000 .25000 +25.00 AMERICAN HEALTHCHOICE INC 17400
WDSO 2.53120 2.62500 2.56250 +24.62 WIRELESS DATA SOLUTIONS 185600
ARMGA .05500 .04500 .05500 +22.22 ARM FINANCIAL GROUP, INC. 32500
CLSI .23000 .22900 .23000 +21.05 CLANCY SYSTEMS INTERNATIONAL INC 1409600
PRMC 1.81250 1.62500 1.81250 +20.83 PRIME COMPANIES INC 70800
IMII .5400 .5300 .5400 +20.00 INTELLIGENT MED. IMAGING 49000
SMTH .30000 .30000 .30000 +20.00 SMITH TECHNOLOGY CORPORATION 97700
AFTI 3.81250 3.81250 3.87500 +19.61 ABSOLUTEFUTURE.COM 233500
PTUS .37000 .36000 .37000 +19.35 PERITUS SOFTWARE SERVICES 208400
TRDY .0650 .0600 .0600 +18.18 TRUDY CORPORATION 777100
ZULU .20000 .15000 .20000 +17.65 ZULU-TEK INC, COM NEW 12200
WZTC .18500 .15500 .18500 +15.63 WIZ TECHNOLOGY INC 92800
WNCR .3000 .2700 .3000 +15.38 WINCHESTER MINING CORP 491400
GTMI 1.05000 1.03000 1.05000 +15.38 GLOBAL TELEMEDIA INT'L 943100
MDIX 8.75000 8.75000 8.84375 +14.75 MEDIX RESOURCES, INC. 490100
SCKT 50.0000049.5000 49.8750 +14.29 SOCKET COMMUNICATIONS 289200
NUZA .0400 .0350 .0400 +14.29 N U PIZZA HOLDING CORP 65000
USCR 1.00000 .93750 1.00000 +14.29 US CRUDE LIMITED 57300
MYIQ .23000 .22500 .23000 +13.58 EDULINK INC 3350800
ANTX 5.53120 5.53125 5.62500 +13.46 ANTEX BIOLOGICS, INC. 181700
TRES .17000 .18750 .22000 +13.33 TREESOURCE INDUSTRIES 53500
AMRR 36.0000 35.7500 36.0000 +12.94 AMERICAN SPORTS MACHINE INC, COM NEW 154000
JRSE 2.81250 2.81250 2.87500 +12.50 JACOBSON RESONANCE ENTERPRISES LTD 212800
AGLF .28000 .26000 .29000 +12.00 ATLANTIC GULF COMMUNITIES 10000
SMKD .21000 .22000 .22000 +12.00 SMART KIDS INC 960000
PENC .37750 .37000 .37750 +11.85 PEN INTERCONNECT INC. 1627400
WORC .19000 .18000 .19000 +11.76 WORDCRAFT SYSTEMS INC, SHS 52100
FSMEP .067000 .062500 .067000 +11.67 FRESENIUS MEDICAL CARE HOLDINGS INC, 176300
COHO .39000 .35000 .39000 +11.43 COHO ENERGY, INC. 2000
PHXU .93750 .90625 .93750 +11.12 PHOENIX INTERNATIONAL INDUSTRIES INC 19700
AUTL .10000 .09000 .10000 +11.11 AUTOLEND GROUP, INC. 31900
OKOK .0600 .0520 .0600 +11.11 OKLAHOMA ENERGY CORP, SHS 500
LAWW 3.18750 3.18750 3.18750 +10.87 LEGALOPINION.COM 12100
SATX 3.00000 2.81250 2.93750 +10.35 SATX INC 145900
WCYB 1.68750 1.68750 1.75000 +10.21 WORLD CYBERLINKS CORPORATION 101300
ABRG .33000 .32000 .33000 +10.00 AMBRA RESOURCES GROUP INC, COM NEW 621100
ABUY 1.37500 1.28125 1.37500 +10.00 AMERINET GROUP.COM INC 7300
CHIP .11000 .10000 .11000 +10.00 LS CAPITAL CORPORATION 132900
MOOR 2.75000 2.71875 2.75000 +10.00 CHADMOORE WIRELESS GROUP 235600
TEKI 2.43750 2.34375 2.43750 +9.86 TEK DIGITAL CORP 61000
FDNI 1.75000 1.68750 1.75000 +9.81 FDN INC 159400
PCES .79000 .71000 .79000 +9.72 PACE HEALTH MGMT. SYSTEMS 3000
ARET .1390 .1350 .1390 +9.45 AMERIRESOURCE TECH., INC. 2301800
VPTI .58000 .50000 .58000 +9.19 VOICE POWERED TECHNOLOGY 29800
AREE .10900 .09600 .10900 +9.00 ARETE INDUSTRIES INC 722700
FASC .25000 .25000 .26000 +8.70 FIRST AMERICAN SCIENTIFIC CORP 267200
IELSF .2500 .2400 .2500 +8.70 INTERACTIVE ENTERTAINMENT LTD, SHS 64100
KLYS .3800 .3750 .3800 +8.57 KELLY'S COFFEE GROUP INC 68500
TALL 1.02000 1.03000 1.02900 +8.51 IVP TECHNOLOGY CORP, COM PAR $0.0001 5115300
TTRIF .32000 .31000 .32000 +8.47 THERMO TECH TECHNOLOGIES 1299300
SFAD .2600 .2600 .2600 +8.33 SAFE TECHNOLOGIES INTERNATIONAL INC 1684800
IAIC .81250 .81250 .84375 +8.33 INFORMATION ANALYSIS INC. 500
WWDE .26000 .26000 .26000 +8.33 WORLDWIDE EQUIPMENT CORPORATION 444900
DNTK 5.95000 5.87500 5.96875 +8.18 DAUPHIN TECHNOLOGY, INC. 342800
WAVC 14.5625 14.5625 14.5000 +7.87 WAVERIDER COMMUNICATIONS 430900
CBQI 8.62500 7.68750 8.62500 +7.81 CBQ, INC. 16100
VCSY 2.18750 2.17000 2.18750 +7.69 VERTICAL COMPUTER SYSTEMS INC, COM N 2020000
BUKS .2100 .1900 .2100 +7.69 BUTLER NATIONAL CORP. 31000
DGTS .21000 .20000 .21000 +7.69 DIGITRAN SYSTEMS, INC. 25000
MAWI 19.3750 19.3750 19.0000 +7.64 M & A WEST, INC. 11600
SSOL 139.875 135.000 140.000 +7.60 SMARTSERV ONLINE, INC. 9500
VIPM .0850 .0800 .0850 +7.59 VIP COMLINK 2794000
DSFT .90620 .87500 .93750 +7.41 DELSOFT CONSULTING, INC. 22100
ABID 1.18000 1.18750 1.18750 +7.27 SHOWSTAR ONLINE.COM INC 64300
SFTH .0590 .0450 .0590 +7.27 SAFETECH INDUSTRIES INC 500
TVCP 3.34370 3.25000 3.25000 +7.00 TALK VISUAL CORP. 184200
EPEA .3100 .3100 .3100 +6.90 E'PRIME AEROSPACE CORP 398700
MDIA .14950 .14750 .14950 +6.79 MEDTECH DIAGNOSTICS INC 1241300
SPAZ 2.00000 1.81250 2.00000 +6.67 SPATIALIZER AUDIO LABS. 41600
UVGI .64000 .64000 .64000 +6.67 UNITED VENTURES GROUP INC 253800
MAMH .1600 .1600 .1600 +6.67 MAMMATECH CORP 193800
ELST 2.00000 1.87500 2.00000 +6.67 ELECTRONIC SYSTEMS TECH. 2800
MSHI 3.00000 2.75000 3.00000 +6.67 MAN SANG HOLDINGS, INC. 5400
MDTV 5.68750 5.59375 5.68750 +6.43 MDU COMMUNICATIONS INTERNATIONAL INC 154500
EURO 6.37500 6.31250 6.37500 +6.25 EUROTECH, LTD. 30700
ISCO 19.1250 19.0000 19.3125 +6.25 ILLINOIS SUPERCONDUCTOR 630700
PRAV 2.60000 2.55000 2.60000 +6.12 PARADIGM ADVANCED TECHNOLOGIES INC 416600
SHCC .43500 .43000 .43500 +6.10 SARATOGA INTERNATIONAL HOLDINGS CORP 322200
FNTN .3500 .3500 .3600 +6.06 FINANCIAL INTRANET INC 103700
UREC 2.75000 2.75000 2.78125 +6.03 URECOATS INDUSTRIES, INC. 762500
LWNTF 2.87500 2.81250 2.87500 +5.75 LANGUAGEWARE.NET LTD. 240000
OYMP .33000 .25000 .33000 +5.60 OLYMPIC ENTERTAINMENT GROUP INC 2000
SNMM 7.37500 7.37500 7.37500 +5.36 STARNET COMM. INTL., INC. 68900
EDOC 3.68750 3.75000 3.75000 +5.36 APPLIED VOICE RECOGNITION INC 486200
MVEE .06950 .06950 .07000 +5.30 1ST MIRACLE GROUP INC 37576500
ELAW 5.12500 5.12500 5.25000 +5.13 INTERNET LAW LIBRARY INC 26500
IMCC .10500 .10000 .10800 +5.00 IMC MORTGAGE COMPANY 112000
PABNE .0740 .0730 .0740 +4.96 3201500
STRU .43000 .42500 .43000 +4.88 STRUTHERS INC, COM NEW 1476100
LAKO 2.03120 2.03125 2.06250 +4.84 LAKOTA TECHNOLOGIES INC 124000
LANPF 1.09000 1.15000 1.30000 +4.81 PLAINTREE SYSTEMS INC. 18900
PLHYQ .0950 .0900 .0950 +4.40 PLANET HOLLYWOOD INTL INC, CL A 527100
FSCX 5.21870 5.06250 5.21875 +4.37 FASTCOMM COMMUNICATIONS 18700
NUKE 3.00000 3.00000 3.06250 +4.35 RHOMBIC CORP 43200
EGNS .24000 .23000 .24000 +4.35 EGAN SYSTEMS, INC. 5300
ETCH 1.50000 1.50000 1.50000 +4.35 ELITE TECHNOLOGIES INC 10800
BICO .73000 .73000 .74000 +4.29 BIOCONTROL TECHNOLOGY INC 8250600
SDWSF 12.2500 12.0000 12.2500 +4.26 SIDEWARE SYSTEMS INC 70000
TXMC 1.06250 1.03125 1.06250 +4.17 TIREX AMERICA INC 4201000
SUBM .1875 .1850 .1900 +4.17 SUBMICRON SYSTEMS CORP. 348300
CCGR .25000 .24500 .26500 +4.17 COLLECTIBLE CONCEPTS GROUP INC 330300
FOCS .96870 .96875 .96875 +4.16 FIBERCHEM, INC. 240400
XDSL 15.7500 15.7812 15.7812 +4.13 MPHASE TECHNOLOGIES, INC. 72800
TRIT .81250 .75000 .81250 +4.01 TRIDEN TELECOM INC 33200
USHO .13000 .13000 .13500 +4.00 U.S. HOMECARE CORPORATION 191100
VDOT 8.31250 8.25000 8.31250 +3.91 VIRTUALSELLERS.COM, INC. 786800
NHLT .1350 .1250 .1350 +3.85 NATIONAL HEALTH & SAFETY CORP, SHS 32000
BCAM .27000 .27000 .27000 +3.85 BCAM INTERNATIONAL INC. 38700
VYST 3.43750 3.31250 3.43750 +3.77 VIEW SYSTEMS INC 5000
VRGN 2.01000 2.01000 2.01000 +3.74 VIRAGEN, INC. 485700
ZSUN 10.5000 10.4375 10.5000 +3.70 ZIASUN TECHNOLOGIES INC 34700
GTCC 3.53120 3.37500 3.53125 +3.67 GTC TELECOM CORP 42500
USVO 8.87500 8.81250 8.87500 +3.65 USA VIDEO INTERACTIVE 85700
BIGM .57000 .57000 .58000 +3.64 BIOGAN INTERNATIONAL 80000
SYBD 2.07000 2.07000 2.08000 +3.50 SYNTHETIC BLOOD INT'L INC 1388500
KNSC 3.75000 3.62500 3.75000 +3.45 KENSINGTON INT'L HOLDING 4200
SALV .90000 .82000 .90000 +3.45 SALIVA DIAGNOSTIC SYSTEMS 9700
IBUI 1.24000 1.21875 1.23000 +3.33 INTERNET BUSINESS INTERNATIONAL INC 430700
IIMC .71000 .71000 .71875 +3.27 INTERNET MULTI MEDIA CORP 243500
MIGR 3.00000 2.96875 3.00000 +3.23 MIGRATEC INC 237900
NVXE 5.00000 5.03125 5.00000 +3.23 NEW VISUAL ENTERTAINMENT INCORPORATE 44500
QPRC .16000 .15500 .16000 +3.23 QUEST PRODUCTS CORPORATION 258200
WRDP 3.03120 3.00000 3.03125 +3.19 WORLDPORT COMMUNICATIONS 67500
ACCR 2.12500 2.03125 2.12500 +3.03 ACCESS POWER, INC. 63800
INCE .35000 .35000 .35500 +2.94 INTERCELL CORPORATION 195300
ATEG .3500 .3300 .3600 +2.94 AMERICAN TECHNOLOGIES GRP 8000
SCAH 1.09370 1.06250 1.09375 +2.94 SCAC HOLDINGS CORPORATION, SHS 3000
VXTK 5.53120 5.25000 5.53125 +2.91 VERONEX TECHNOLOGIES, INC 10800
KAHI .71000 .71000 .72100 +2.90 KAIRE HOLDINGS INC 326600
DCHT 10.0000 10.0000 10.0312 +2.89 DCH TECHNOLOGY, INC. 207700
MBHC .36000 .36000 .37500 +2.86 MORTGAGE BANKERS HOLDING COMPANY 145000
EDIG 14.3750 14.3437 14.3750 +2.68 E.DIGITAL CORPORATION 271700
PFCK 1.95000 1.93750 1.96875 +2.63 PEACOCK FINANCIAL CORP. 109700
APPI .59500 .59000 .59500 +2.59 ADVANCED PLANT PHARMACEUTICALS INC, 600300
AVNR 2.53120 2.50000 2.53125 +2.53 AVANIR PHARMACEUTICALS 240300
NCTI .81000 .80000 .81000 +2.53 NCT GROUP, INC. 634800
LITH 2.05000 2.04000 2.05000 +2.50 LITHIUM TECHNOLOGY CORP. 313100
CMER 28.5000 27.7500 28.5000 +2.47 EMERUN INC. 2800
FONX 2.43750 2.43750 2.44000 +2.42 FONIX CORPORATION 2067700
TLGNQ .87000 .84375 .87000 +2.35 TELEGEN CORP, SHS 7000
IXLT 14.0000 14.0000 14.0000 +2.28 IEXALT INC 53700
XNET 11.2500 10.8750 11.2500 +2.27 XIN NET CORP 17400
ANTM 2.87500 2.87500 2.93750 +2.22 ANTENNAS AMERICA, INC. 168600
TMMI 1.00000 .98000 1.00000 +2.04 TMM INC 336800
GWTR .2550 .2500 .2500 +2.00 GLOBAL WATER TECHNOLOGIES 1122700
NGLD 3.56200 3.50000 3.56250 +1.77 NEWGOLD INC 237000
USTI .21870 .21500 .21875 +1.72 UNITED SYSTEMS TECHNOLOGY 60000
LAHA 3.75000 3.68750 3.81250 +1.69 LAHAINA ACQUISITIONS INC 12000
SGNC .66100 .67000 .69000 +1.69 SANGUINE CORPORATION 44300
IMDS 3.87500 3.84375 3.87500 +1.64 IMAGING DIAGNOSTIC SYSTEM 126900
SPTK .23000 .22700 .23000 +1.32 SPINTEK GAMING TECHNOLOGIES INC 682800
HICS 2.40620 2.37500 2.40625 +1.31 HYDROGIENE CORP 31200
BNTI 2.50000 2.50000 2.56250 +1.27 BRAINTECH 13100
TEXN 2.62500 2.59375 2.62500 +1.21 21ST CENTURY TECHNOLOGIES INC 37500
WLGS 5.31250 5.28125 5.31250 +1.19 WORLD WIDE WIRELESS COMMUNICATIONS I 29600
LMGR 16.1875 16.1875 16.2500 +1.17 LIGHT MANAGEMENT GROUP INC, COM NEW 71400
WIZZF 3.03120 2.93750 3.03125 +1.04 WSI INTERACTIVE CORP 391700 |
