OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
PLSU .37500 .31250 .40625 +70.45 PEERLESS TUBE COMPANY 55400
ARCX .50000 .43750 .53120 +60.00 AFFILIATED RESOURCES CORP 29600
ISNI .75000 .62500 .75000 +50.00 INTERNET SPORTS NETWORK INC 16500
KMGG .2600 .2600 .2700 +36.84 KALEIDOSCOPE MEDIA GROUP 2783800
ABSH .50000 .34375 .50000 +33.33 ADVANCED BUSINESS SERVICES INC 10000
SHPSE .50000 .46875 .59375 +33.33 11300
FTET .46000 .46000 .50000 +31.43 FIRST ENTERTAINMENT HLDG. 96800
ANTX 2.62500 2.56250 2.62500 +31.25 ANTEX BIOLOGICS, INC. 231500
LMGR 6.31250 6.12500 6.31250 +29.49 LIGHT MANAGEMENT GROUP INC, COM NEW 337100
VIGC .68750 .56250 .68750 +29.40 VOYAGER INTERNET GROUP.COM, COM NEW 17200
CCAA .40000 .34375 .40000 +28.00 CALA CORP 286000
CTWN 1.75000 1.75000 1.81250 +27.27 CHATTOWN.COM NETWORK INC 545200
USXP .2500 .2400 .2500 +25.00 UNIVERSAL EXPRESS, INC. 72000
VECT .54000 .43750 .54000 +23.43 VECTOR ENERGY CORP. 2900
ABACQ .016000 .013000 .016000 +23.08 ABACAN RESOURCE CORP, SHS 328700
QSRI .2200 .2000 .2200 +22.22 QUEEN SAND RESOURCES 85200
FEMQ .03250 .03250 .03500 +18.18 FEMINIQUE CORP 104000
HICS 1.03120 1.00000 1.03125 +17.85 HYDROGIENE CORP 411100
BHAS .30500 .29000 .33000 +17.31 BACH-HAUSER INC 42500
IBUI .34000 .33500 .34000 +17.24 INTERNET BUSINESS INTERNATIONAL INC 4772100
GONT .34000 .33000 .35000 +16.84 GO ONLINE NETWORKS CORP 339800
IELSF .21870 .15625 .25000 +16.64 INTERACTIVE ENTERTAINMENT LTD, SHS 10000
GUSH 1.45000 1.45000 1.48000 +16.00 CANARGO ENERGY CORP. 181800
DVDT 1.37500 1.21875 1.37500 +15.79 DIGITAL VIDEO DISPLAY TECHNOLOGY COR 22900
EPHI .43750 .31250 .43750 +15.13 ELECTROPHARMACOLOGY, INC. 1000
MOOR 1.00000 .96875 1.00000 +14.29 CHADMOORE WIRELESS GROUP 69600
VYRX .75000 .68750 .81250 +14.28 VYREX CORPORATION 149800
SPUM .8750 2.6250 2.6250 +13.64 SPECTRUM OIL CORPORATION, COM NEW 2000
CBQI 2.12500 1.87500 2.12500 +13.33 CBQ, INC. 4800
SSOL 79 1/4 79 1/4 79 5/8 +13.21 SMARTSERV ONLINE, INC. 174600
SDWSF 5.00000 5.00000 5.12500 +12.68 SIDEWARE SYSTEMS INC 94400
SSGI .28120 .25000 .28125 +12.48 STRATEGIC SOLUTIONS GROUP 35100
ETCH .50000 .46875 .51000 +11.11 ELITE TECHNOLOGIES INC 39900
REDI .03000 .02500 .03000 +11.11 REDDI BRAKE SUPPLY CORP 242000
ITEC .50000 .44000 .50000 +11.11 IMAGING TECHNOLOGIES CORP 787400
CDSI .20000 .20000 .25000 +11.11 CDSI HOLDINGS, INC. 143200
QNET .34380 .31250 .34375 +10.02 QUEST NET CORP. 58000
VGTI .68750 .68750 .75000 +10.00 VIRTGAME.COM CORP. 20500
NIAR .0330 +10.00 NORTH AMERICAN RESORTS INC, COM NEW 465500
ANRW 6.59370 6.18750 6.50000 +9.90 ANTHEM RECORDING WEST INC 19100
VSTI .37000 .34000 .39000 +8.82 VERSUS TECHNOLOGY, INC. 31500
PENC .2500 .2450 .2600 +8.70 PEN INTERCONNECT INC. 189900
BIGR .78120 .68750 .78125 +8.68 BINGO.COM INC 28100
USDI .19000 .19000 .19500 +8.57 U.S. DIGITAL COMMUNICAT. 277900
PTUS .39000 .36000 .39000 +8.03 PERITUS SOFTWARE SERVICES 9000
EDIS .81000 .76000 .81000 +8.00 EARTH SEARCH SCIENCES 35000
ATEG .2050 .1900 .2050 +7.89 AMERICAN TECHNOLOGIES GRP 17000
FPCX 6.31250 6.12500 6.31250 +7.45 FINANCIAL PERFORMANCE 43700
BUKS .15000 .14000 .15000 +7.14 BUTLER NATIONAL CORP. 11000
FSCX 2.93750 2.81250 2.93750 +6.82 FASTCOMM COMMUNICATIONS 7700
SYBD .65000 .60000 .65000 +6.56 SYNTHETIC BLOOD INT'L INC 31300
INVT 3.12500 3.18750 3.25000 +6.38 INVESTAMERICA INC 195700
PTSC 1.68750 1.68750 1.81250 +5.89 PATRIOT SCIENTIFIC CORP. 67000
MAWI 9.00000 8.37500 9.00000 +5.88 M & A WEST, INC. 5600
SLEL 5.62500 5.62500 5.78125 +5.88 SALIENT CYBERTECH INC, COM NEW 35800
OMEX 1.21870 1.18750 1.21875 +5.41 ODYSSEY MARINE EXPLORAT. 6800
LVFIQ .2000 .1950 .2000 +5.26 LEVITZ FURNITURE, INC. 115500
ROVC .2000 .1800 .2000 +5.26 ROVAC CORP 55000
IASCA 1.06250 1.03000 1.06250 +5.20 IAS COMMUNICATIONS 10000
GDSA .20500 .19500 .25000 +5.13 GOLDSTATE CORP 810200
IINN .21000 .20100 .21000 +5.00 INTL INTERNET INC 302300
LFCR .0210 .0200 .0250 +5.00 LOMAS FINANCIAL CORP 15000
SPAZ .75000 .71875 .75000 +4.34 SPATIALIZER AUDIO LABS. 54300
ATTP .73000 .73000 .84375 +4.29 AFFORDABLE TELECOMMUNIACTIONS TECHNO 20500
BIGM .25000 .24000 .25000 +4.17 BIOGAN INTERNATIONAL 53000
INBR .78120 .62500 .80000 +4.16 INTERNATIONAL BRANDS INC 5000
ACCR .45500 .45000 .45500 +4.00 ACCESS POWER, INC. 413900
SYCD .81250 .81250 .87500 +3.99 SYCONET.COM INC 14500
BNTI .812500 .781250 .812500 +3.99 BRAINTECH 20100
SPTK .13500 .13000 .13500 +3.85 SPINTEK GAMING TECHNOLOGIES INC 105600
TPWR .95000 .92000 .95000 +3.83 TRACKPOWER INC 35100
PLCO .27500 .26500 .28000 +3.77 PLAY CO. TOYS & ENTERTAIN 12700
APES 1.75000 1.68750 1.75000 +3.70 ACCUFACTS PRE EMPLOYMENT 18600
AFTI .87500 .81250 .87500 +3.70 ABSOLUTEFUTURE.COM 12300
MRTO 7.25000 7.00000 7.12500 +3.57 MERCHANTONLINE.COM 900
WTHL .1500 .1450 .1500 +3.45 WHITEHALL ENTERPRISES INC 12400
FEVI .73440 .72000 7.34375 +3.44 FAR EAST VENTURES INC 17500
CITN 1 15/16 1 27/32 1 15/16 +3.33 CT HOLDINGS, INC. 5100
PRAV 1.93750 1.87500 1.93750 +3.33 PARADIGM ADVANCED TECHNOLOGIES INC 57200
RPIN .87500 .81250 .92000 +2.94 ROTARY POWER INT'L, INC. 10000
FTGX 11 1/4 11 1/8 11 1/4 +2.86 FIBERNET TELECOM GROUP INC 18700
MDCH .3600 .3300 .3600 +2.86 MEDITECH PHARMACEUTICALS 113000
USTT 2.28120 2.18750 2.28125 +2.82 USA TECHNOLOGIES, INC. 14900
BIOHF .74000 .66000 .78000 +2.78 BIOTECH HOLDINGS LTD. 5700
OKOK .37000 .35000 .37000 +2.78 OKLAHOMA ENERGY CORP 219400
SLET 2.31250 2.25000 2.37500 +2.78 SALEOUTLET.COM 10100
HYPD 2.43750 2.43750 2.50000 +2.63 HYPERDYNAMICS CORP 16600
TSIG .16000 .16000 .16500 +2.56 TELESERVICES INTERNET GRP 366600
PCBM .11000 .10750 .11250 +2.33 PINNACLE BUSINESS MANAGEMENT INC 818800
BCHH 4.59370 4.25000 4.59375 +2.08 BEACH COUCH INC 800
WASTE .2500 .2500 .2700 +2.04 WASTEMASTERS INC, SHS 99400
OPIX 1.53000 1.53000 1.55000 +2.00 ODYSSEY PICTURES CORP. 10900
LITH .63000 .63000 .64000 +1.61 LITHIUM TECHNOLOGY CORP. 82300
ISCO 6.00000 6.00000 6.06250 +1.59 ILLINOIS SUPERCONDUCTOR 234000
TXMC .34000 .33000 .34000 +1.49 TIREX AMERICA INC 185900
SSAXQ .0710 .0710 .0900 +1.43 SYSTEM SOFTWARE ASSOCIATES INC, COM 7000
WRDP 2.27000 2.24500 2.27000 +1.34 WORLDPORT COMMUNICATIONS 110000
TTRIF .07600 .07600 .07750 +1.33 THERMO TECH TECHNOLOGIES 3064800
CARH 1.90000 1.87500 1.93750 +1.33 COMPOSITE AUTOMOBILE RESEARCH LTD 8200
ABRG .08500 .08200 .08500 +1.19 AMBRA RESOURCES GROUP INC, COM NEW 406900
JOES .17300 .17400 .17800 +1.17 EAT AT JOE'S LTD. 43200
WAMX 2.09370 2.09375 2.18750 +1.14 WAMEX HOLDINGS INC 98200
EDIG 6.56250 6.50000 6.56250 +.96 E.DIGITAL CORPORATION 158600
NGLD .94000 .94000 .96875 +.27 NEWGOLD INC 23200
LWNTF .781300 .781250 .840000 +.01 LANGUAGEWARE.NET LTD. 45900 |
