OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
DDEQ .65620 .62500 .65625 +90.92 DIAMOND EQUITIES, INC. 93000
SHPSE .37500 .34000 .37500 +87.50 220200
IMTL .75000 .62500 .75000 +36.36 INTL MERCANTILE CORP, COM NEW 5000
CXOT .12500 .09370 .18750 +33.40 COMMODORE SEPARATION TECH 2000
VTTX .75000 .62500 .75000 +33.33 VITRIX INC 14100
FDKP 1.2500 .8750 1.5000 +25.00 FINDERS KEEPERS 1500
FTLAF .5000 .4600 .5000 +25.00 FRUIT OF THE LOOM LTD, SHS -A- 618800
LWEI .37500 .28125 .37500 +20.00 LONE WOLF ENERGY INC 9300
BUKS .15500 .13000 .15500 +19.23 BUTLER NATIONAL CORP. 5000
SCMS .1900 .1600 .1900 +18.75 SCIENTIFIC MEASUREMENT 8000
KNSC 3.31250 3.12500 3.37500 +17.78 KENSINGTON INT'L HOLDING 5500
IGNE .1350 .1200 .1350 +17.39 IGENE BIOTECHNOLOGY, INC. 4000
CPCY .21870 .15625 .21875 +16.64 CAPITOL COMMUNITIES CORP 1400
MPTV .05700 .05500 .05700 +16.33 MPTV INC 3159700
FSMEP .0400 .0300 .0400 +14.29 FRESENIUS MEDICAL CARE HOLDINGS INC, 7600
NCTI .79500 .79500 .81000 +13.57 NCT GROUP, INC. 2620100
ADLU 1.34370 1.25000 1.34370 +13.15 ADVANCED LUMITECH INC 13200
USTT 2.75000 2.59375 2.75000 +12.82 USA TECHNOLOGIES, INC. 62500
PLHYQ .09500 .08600 .09500 +11.76 PLANET HOLLYWOOD INTL INC, CL A 310000
BCHH 2.37500 2.37500 2.50000 +11.76 BEACH COUCH INC 1000
ETPI .24000 .21000 .24000 +11.63 ENTERTAINMENT TECHNOL. 14000
NVNU .56250 .51000 .59000 +11.39 NOVA NATURAL RESOURCES 35700
TRUKE .0800 .0720 .1100 +11.11 BUILDERS TRANSPORT, INC. 4000
WDSO .84370 .75000 .84375 +11.01 WIRELESS DATA SOLUTIONS 11600
EURO 5.06250 5.03125 5.09375 +10.96 EUROTECH, LTD. 146800
SPAZ .96870 .90620 .96870 +10.71 SPATIALIZER AUDIO LABS. 71000
ZERO 4.31250 4.25000 4.31250 +9.52 SAVE THE WORLD AIR INC 87000
PHXU .78120 .68750 .78120 +8.70 PHOENIX INTERNATIONAL INDUSTRIES INC 9000
MRTO 15.1250 14.8750 15.3750 +8.52 MERCHANTONLINE.COM 11200
SFAD .13000 .12500 .13000 +8.33 SAFE TECHNOLOGIES INTERNATIONAL INC 430600
NHLT .13000 .12000 .13000 +8.33 NATIONAL HEALTH & SAFETY CORP, SHS 9000
DMEC .0700 .0660 .0700 +7.69 DIAMOND ENTERTAINMENT 365700
FNTN .35500 .33000 .37000 +7.58 FINANCIAL INTRANET INC 160800
CHIP .07500 .07000 .07500 +7.14 LS CAPITAL CORPORATION 4000
NSKY .08000 .08000 .09000 +6.67 NEW SKY COMMUNICATIONS INC 294000
BIGR 1.00000 .93750 1.00000 +6.67 BINGO.COM INC 5400
MRAY .08000 .07000 .08000 +6.67 MURRAY UNITED DEVELOPMENT CORP 25000
CCGRE .1600 .1550 .1600 +6.67 700000
VCRIQ .0850 .0850 .0890 +6.25 VENCOR, INC. (NEW) 21500
TENS 2.31250 2.18750 2.31250 +6.08 TENSLEEP.COM INC. 15200
BNHC 2.25000 1.90625 2.12500 +5.88 BUSINESSNET HOLDINGS CORP 4900
LOCH .85000 .84000 .86000 +5.59 LOCH HARRIS INC, COM NEW 1091100
SSAX .09500 .09500 .10000 +5.56 SYSTEM SOFTWARE ASSOCS. 52700
ENTI .29000 .27500 .29000 +5.45 ENTERTAINMENT INT'L LTD. 37800
CAMB .62500 .59370 .62500 +5.27 CAMBIO, INC. 57700
EXTI .27340 .27000 .29000 +5.15 EXTEN INDUSTRIES, INC. 84000
BBAN 1.28120 1.21875 1.28125 +5.10 BROADBAND WIRELESS INTL CORP 1597500
VCSYE .86000 .84000 .86000 +4.88 VERTICAL COMPUTER SYSTEMS INC, COM N 407200
ADMI .43000 .44000 .47000 +4.88 ASTHMA DISEASE MANAGEMENT INC 76400
EMBU .71000 .71000 .75000 +4.41 EMB CORP, SHS 58700
MLSW 3.00000 2.93750 3.00000 +4.35 MERLIN SOFTWARE TECHNOLOGIES INTERNA 32300
ATTP 1.50000 1.50000 1.68750 +4.35 AFFORDABLE TELECOMMUNIACTIONS TECHNO 42100
HTSF 1.59370 1.53125 1.59375 +4.08 HEARTSOFT INC, SHS 3800
MVEEE .03350 .03300 .03350 +4.04 23779100
HYPD 2.43750 2.31250 2.43750 +4.00 HYPERDYNAMICS CORP 1000
ATEG .2600 .2500 .2600 +4.00 AMERICAN TECHNOLOGIES GRP 23600
VECT .52000 .50000 .52000 +4.00 VECTOR ENERGY CORP. 30100
ITDN .1300 .0100 .1000 +4.00 INTERDYNE CO, COM NO PAR 1500
ADGI .27000 .25500 .27000 +3.85 AMERICAN DIVERSIFIED GRP. 421900
MOAT .27000 .18750 .27000 +3.85 CASTLEGUARD ENERGY INC 100
MZEI .5400 .5000 .5400 +3.85 MEDIZONE INTERNATIONAL INC 51100
CLSI .109000 .105000 .110000 +3.81 CLANCY SYSTEMS INTERNATIONAL INC 153800
DSFT .81000 .78120 .93750 +3.69 DELSOFT CONSULTING, INC. 5900
FSCX 3.87500 3.68750 3.87500 +3.33 FASTCOMM COMMUNICATIONS 25500
ISMR 3.12500 3.03125 3.25000 +3.09 INTERNET STK MARKET RESOURCES INC, C 14300
SVRI .35000 .33000 .35000 +2.94 SILICON VALLEY RESEARCH 8500
IFTI .35000 .31000 .36000 +2.94 IONIC FUEL TECHNOLOGY 5000
LWNTF 1.19000 1.15625 1.21875 +2.92 LANGUAGEWARE.NET LTD. 12900
FOCS .71000 .70000 .71000 +2.90 FIBERCHEM, INC. 128400
JVWB .45000 .42000 .45000 +2.86 JVWEB INC 18200
CARH 2.31250 2.25000 2.31250 +2.78 COMPOSITE AUTOMOBILE RESEARCH LTD 83200
BNTI 1.15620 1.15625 1.18750 +2.77 BRAINTECH 57600
KAHI .38000 .37000 .38000 +2.70 KAIRE HOLDINGS INC 202900
PFNT 1.15000 1.00000 1.18750 +2.22 PREFERRED NETWORKS, INC. 500
WIZZF 1.53120 1.50000 1.53125 +2.08 WSI INTERACTIVE CORP 60300
UREC 1.62500 1.59375 1.62500 +1.96 URECOATS INDUSTRIES, INC. 33400
NYRR .2650 .2650 .2800 +1.92 NEW YORK REGIONAL RAIL CORP, SHS 266500
GUSH .93750 .90000 .96870 +1.90 CANARGO ENERGY CORP. 30200
TSIG .19000 .19000 .19400 +1.60 TELESERVICES INTERNET GRP 387700
LMGR 4.09370 4.09375 4.18750 +1.55 LIGHT MANAGEMENT GROUP INC, COM NEW 65700
PNLK 2.25000 2.21875 2.28125 +1.41 PRO NET LINK CORP 72000
DCHT 6.12500 5.87500 6.06250 +1.03 DCH TECHNOLOGY INC 30200
FTGX 14 3/8 14 14 5/8 +.88 FIBERNET TELECOM GROUP INC 6800
EPEA .11500 .11500 .12500 +.88 E'PRIME AEROSPACE CORP 152700
XDSL 9.00000 8.87500 9.00000 +.70 MPHASE TECHNOLOGIES, INC. 64200
DNTK 4.59370 4.46870 4.59370 +.68 DAUPHIN TECHNOLOGY, INC. 85000
ECAR .3250 .3150 .3250 +.62 US ELECTRICAR INC 40000
GTCC 1.75000 1.59370 1.75000 +.57 GTC TELECOM CORP 3600
TVCP .90000 .90000 .92000 +.56 TALK VISUAL CORP. 72600
BICO .23500 .23500 .24000 +.30 BIOCONTROL TECHNOLOGY INC 1105100
DVDT 1.03120 .93750 1.06250 +.12 DIGITAL VIDEO |
