OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
OMEX 1.09370 1.06250 1.09375 +74.99 ODYSSEY MARINE EXPLORAT. 95500
SLET 2.25000 2.06250 2.25000 +71.43 SALEOUTLET.COM 44100
PRPS .0500 .0200 .0500 +66.67 POWER PLUS CORPORATION 45000
FTET .81250 .63000 .81250 +65.82 FIRST ENTERTAINMENT HLDG. 150300
AOXY .09000 .07000 .09000 +50.00 ADVANCED OXYGEN TECHNOLOGIES INC 248300
IELSF .37500 .25000 .37500 +50.00 INTERACTIVE ENTERTAINMENT LTD, SHS 11000
CMEC .62500 .59375 .62500 +42.86 COMMERCIAL CONCEPTS INC 497400
CCCZ .49000 .41000 .49000 +40.00 CASTELLO CASINO CORP, COM NEW 298500
PHXU .90620 .90625 .96875 +38.10 PHOENIX INTERNATIONAL INDUSTRIES INC 580300
FMOLS .18750 .14000 .19000 +33.93 FREEPORT MCMORAN OIL&GAS 11600
AEBS .12500 .12500 .18750 +33.40 ELECTRONIC BUSINESS SRVC. 13100
VENGF 1.75000 1.68000 1.74500 +30.24 VENGOLD INC. 510100
VXTK 3.37500 3.18750 3.46875 +28.57 VERONEX TECHNOLOGIES, INC 26300
PFNT 1.43750 1.12500 1.43750 +27.78 PREFERRED NETWORKS, INC. 10200
IGNE .1400 .1250 .1400 +27.27 IGENE BIOTECHNOLOGY, INC. 57700
ADOT 1.03000 1.00000 1.03125 +26.77 ADVANCED OPTICS ELECTRON. 666200
EMBU .48000 .43750 .48000 +26.32 EMB CORP, SHS 32200
CARH 1.37500 1.31250 1.50000 +22.22 COMPOSITE AUTOMOBILE RESEARCH LTD, S 183800
ELST .87500 .75000 .93750 +21.75 ELECTRONIC SYSTEMS TECH. 5500
AMPP .14000 .11500 .14000 +21.74 AMERICAN PAD & PAPER CO. 18500
LAHA 3.00000 2.96870 3.06250 +20.00 LAHAINA ACQUISITIONS INC 23500
AMFR 3.37500 3.37500 3.43750 +20.00 AMERI-FIRST FINANCIAL GROUP INC 94400
MOOR 1.25000 1.09375 1.25000 +17.65 CHADMOORE WIRELESS GROUP 282400
MCTL .84370 .81250 .87500 +17.39 MICROTEL INTERNATIONAL 73700
IASCA 1.31250 1.18750 1.31250 +16.67 IAS COMMUNICATIONS 4100
FURRW .0290 .0200 .0290 +16.00 FURR'S BISHOP'S INC, WARRANTS 1995-2 150600
WTHL .1850 .1850 .1870 +15.63 WHITEHALL ENTERPRISES INC 231600
AFTI 1.15620 1.15625 1.18750 +15.62 ABSOLUTEFUTURE.COM 209400
IAIC .46870 .40620 .46870 +15.39 INFORMATION ANALYSIS INC. 12400
DVDT .7500 +15.38 DIGITAL VIDEO DISPLAY TECHNOLOGY COR 40700
QPRC .1550 .1450 .1550 +14.81 QUEST PRODUCTS CORPORATION 926600
ESNG .0800 .0600 .0800 +14.29 ESCAGENETICS CORP 1500
BSDM 2.00000 1.75000 2.12500 +14.29 BSD MEDICAL CORPORATION 8700
AHIC .24000 .22000 .24000 +13.80 AMERICAN HEALTHCHOICE INC 146700
WOODE .0625 .0625 .0700 +13.64 MADERA INTERNATIONAL INC. 1379300
IMIIQ .26000 .18000 .26000 +13.04 INTELLIGENT MED. IMAGING 26200
TRNT 2.25000 2.18750 2.25000 +12.50 TRANSNET CORPORATION 17300
CITN 2 17/32 2 1/2 2 17/32 +12.50 CT HOLDINGS, INC. 65500
CMOZ .87500 .81250 .90625 +12.01 COSMOZ COM INC 732400
IINN .29000 .27000 .29000 +11.54 INTL INTERNET INC 1641700
FONX 1.17000 1.15500 1.17000 +11.43 FONIX CORPORATION 1106800
AMQT .4200 .3750 .4200 +10.53 AMERIQUEST TECHNOLOGIES 41900
USTI .18740 .17500 .19000 +10.24 UNITED SYSTEMS TECHNOLOGY 125200
ISCO 4.06250 4.06250 4.18750 +10.17 ILLINOIS SUPERCONDUCTOR 260900
MLSW 2.87500 2.75000 3.00000 +9.52 MERLIN SOFTWARE TECHNOLOGIES INTERNA 33100
CALVF .06000 .05100 .06000 +9.09 CALEDONIA MINING CORP. 63200
PNDA .1800 .1800 .2300 +9.09 PANDA PROJECT, INC. 26300
IXLT 3.00000 2.87500 3.00000 +9.09 IEXALT INC 19200
XDSL 9.75000 9.75000 9.81250 +8.33 MPHASE TECHNOLOGIES, INC. 89700
PRMC 1.62500 1.43750 1.62500 +8.33 PRIME COMPANIES INC 3000
TNSU .81250 .75000 .81250 +8.33 TANISYS TECHNOLOGY, INC. 213400
URIX .1300 .1200 .1300 +8.33 URANIUM RESOURCES, INC. 6800
DGTS .1300 .1200 .1400 +8.33 DIGITRAN SYSTEMS INC 32000
DCHT 6.75000 6.68750 6.75000 +8.00 DCH TECHNOLOGY INC 144200
VDOT 3.37500 3.37500 3.43750 +8.00 VIRTUALSELLERS.COM, INC. 447700
SBLI .2800 .2800 .3000 +7.69 STAFF BUILDERS, INC. 31500
SMKD .0350 .2100 .2450 +7.69 SMART KIDS INC 132900
WAST .2150 .2100 .2150 +7.50 WASTEMASTERS INC. 96500
ABID .93750 .87500 .93750 +7.14 SHOWSTAR ONLINE.COM INC 48600
TTLN .30000 .28500 .30000 +7.14 TOTAL ENTERTAINMENT INC 103300
BIGR .93750 .93750 1.12500 +7.14 BINGO.COM INC 6500
ZMRT .30000 .29100 .30000 +7.14 ZEBRAMART.COM INC 215300
NUKE 1.93750 1.87500 2.00000 +6.90 RHOMBIC CORP 112900
UREC 1.46870 1.43750 1.46875 +6.81 URECOATS INDUSTRIES, INC. 244200
GTMI .90000 .84375 .90000 +6.67 GLOBAL TELEMEDIA INT'L 682500
AIGI .82000 .78125 .82000 +6.49 ADAIR INT'L. OIL & GAS 141700
ANTX 1.68750 1.62500 1.68750 +5.89 ANTEX BIOLOGICS, INC. 82700
EDIG 7.87500 7.75000 7.87500 +5.88 E.DIGITAL CORPORATION 427900
DNTK 4.50000 4.37500 4.50000 +5.88 DAUPHIN TECHNOLOGY, INC. 275300
MOAT .28000 .23000 .28000 +5.66 CASTLEGUARD ENERGY INC 11200
TTMC 2.37500 2.37500 2.50000 +5.56 TOUCHTUNES MUSIC CORP. 8400
TRDY .05800 .05600 .05850 +5.45 TRUDY CORPORATION 1500900
HRCT 7.37500 7.25000 7.62500 +5.36 HARTCOURT COMPANIES 119300
WTEC 1.25000 1.18750 1.37500 +5.26 WARRANTECH CORPORATION 200
EDIS 1.06250 1.08000 1.12000 +5.20 EARTH SEARCH SCIENCES 253000
FBCE 4.00000 3.93750 4.00000 +4.92 FIBERCORE INC. 150300
TSATA 11.0000 10.8750 11.0000 +4.76 TCI SATELLITE ENTERTAIN. 171000
HUMT 2.75000 2.68750 2.81250 +4.76 HUMATECH INC 21300
VYST 2.12500 2.06250 2.18750 +4.62 VIEW SYSTEMS INC 2600
TIPS 1.06000 1.06000 1.08000 +4.37 TIANRONG INTERNET PRODUCT 41000
VGEN .75000 .71875 .84375 +4.36 HARVARD SCIENTIFIC CORP. 18700
BICO .25000 .24800 .25000 +4.17 BIOCONTROL TECHNOLOGY INC 4344500
DMEC .0625 .0550 .0650 +4.17 DIAMOND ENTERTAINMENT 69000
ADLU 1.56250 1.43750 1.56250 +4.17 ADVANCED LUMITECH INC 9100
ABUY 1.25000 1.06250 1.25000 +4.17 AMERINET GROUP.COM INC 12000
AVBC .78120 .68750 .78120 +4.16 AQUA VIE BEVERAGE CORP, COM NEW 59400
USDI .10400 .08000 .10500 +4.00 U.S. DIGITAL COMMUNICAT. 299700
ADGI .27000 .27000 .27500 +3.85 AMERICAN DIVERSIFIED GRP. 1105900
MIGR 1.87500 1.81250 1.87500 +3.45 MIGRATEC INC 257700
PCES .63000 .61000 .73000 +3.28 PACE HEALTH MGMT. SYSTEMS 3000
JVWB .63000 .55000 .63000 +3.28 JVWEB INC 29100
PRAV 2.21870 2.18750 2.21870 +3.20 PARADIGM ADVANCED TECHNOLOGIES INC 150600
EBLD 2.06250 2.03125 2.12500 +3.13 ENTERTAINMENT BOULEVARD INC 36400
LAWW 1.03000 .90620 1.03120 +3.00 LEGALOPINION.COM 54700
KNSC 3.99000 3.25000 4.00000 +2.97 KENSINGTON INT'L HOLDING 1000
SYCD 1.21870 1.21870 1.34370 +2.63 SYCONET.COM INC 23800
FCFOF 1.41000 1.33000 1.42000 +2.55 FOUR CROWN FOODS INC 50300
MPTV .04300 .04100 .04300 +2.38 MPTV INC 4017200
BBAN 2.81250 2.81250 2.84375 +2.27 BROADBAND WIRELESS INTL CORP 370400
PENC .2300 .2300 .2500 +2.22 PEN INTERCONNECT INC. 2491100
ATEG .2400 .2300 .2500 +2.13 AMERICAN TECHNOLOGIES GRP 376600
FTGX 9.25000 9.00000 9.25000 +2.07 FIBERNET TELECOM GROUP INC 45700
FSCX 3.25000 3.18750 3.40625 +1.96 FASTCOMM COMMUNICATIONS 88800
VSTI .55000 .53000 .56000 +1.85 VERSUS TECHNOLOGY, INC. 118600
SDWSF 5.28000 5.28125 5.40625 +1.78 SIDEWARE SYSTEMS INC 270300
KKRS 1.25000 1.22000 1.25000 +1.63 KANAKARIS COMMUNICATIONS INC 119700
IMDS 2.09370 2.03125 2.09375 +1.51 IMAGING DIAGNOSTIC SYSTEM 285800
PTSC 2.31250 2.31250 2.45000 +1.37 PATRIOT SCIENTIFIC CORP. 125200
PLHYQ .08000 .07800 .08100 +1.27 PLANET HOLLYWOOD INTL INC, CL A 685500
ECAR .3550 .3500 .3550 +1.14 US ELECTRICAR INC 52500
FPCX 6.25000 6.12500 6.37500 +1.01 FINANCIAL PERFORMANCE 11600
SCKT 16.0312 16.0312 16.2500 +.98 SOCKET COMMUNICATIONS 166800
LOCH .82000 .82000 .83000 +.92 LOCH HARRIS INC, COM NEW 975000
SSOL 43.2500 43.2500 44.5000 +.58 SMARTSERV ONLINE, INC. 22300
WAVC 6.03120 6.03125 6.09375 +.52 WAVERIDER COMMUNICATIONS 215100
ZSUN 7.62500 7.50000 7.62500 +.41 ZIASUN TECHNOLOGIES INC 36600 |
