OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
TRDY .12500 .06000 .12500 +316.67 TRUDY CORPORATION 2253800
RUMC .1000 .0700 .1000 +300.00 RUBY MINING CO 196500
FPCX 2.93750 2.90625 2.93750 +59.33 FINANCIAL PERFORMANCE CORP, COM NEW 358700
TTFC 1.18750 1.06250 1.18750 +54.22 TELEFFICIENCY HOLDING CORP, CL A 133000
EYLT .0300 .0210 .0300 +42.86 EYETEL TECHNOLOGIES INC 10000
NVID .0850 .0800 .0875 +36.00 NVID INTERNATIONAL INC 305100
NBET .0800 .0600 .0900 +33.33 NETBET INC, SHS 40000
AFTI .2800 .2200 .2800 +33.33 ABSOLUTEFUTURE.COM 62500
TLGNQ .2000 .1600 .2000 +33.33 TELEGEN CORP, SHS 93100
MPAN .1300 .0900 .1300 +30.00 MARINER POST-ACUTE NETWORK INC, SHS 45800
NUKE 1.09000 1.08000 1.10000 +28.24 RHOMBIC CORP, SHS 735400
EDIS .91000 .82000 .91000 +24.66 EARTH SEARCH SCIENCES INC 999200
CHCL 1.00000 .93750 1.00000 +23.08 CHINA CONTINENTAL INC 142600
SPSU .3125 .1900 .3125 +20.19 SUPERIOR SUPPLEMENTS 38000
REIC .1200 .0700 .1200 +20.00 REII INC 50000
ADVC 2.00000 1.93750 2.00000 +18.52 ADVANCED COMMUNICATIONS TECHNOLOGIES 207800
TNRG .2700 .2500 .2700 +17.39 TIANRONG BUILDING MATERIAL HOLDINGS 234700
MRTO 2.18750 2.06250 2.18750 +16.67 MERCHANTONLINE.COM INC, SHS 23800
VENGF .1400 .1200 .1400 +16.67 VENGOLD INC 9700
TIPS .50000 .46875 .50000 +16.28 TIANRON INTERNET PRODUCTS AND SERVIC 190800
RMGG .1500 .1400 .1500 +15.38 ROCKY MOUNTAIN GINSENG INC 582300
WIZZF .3900 .3700 .3900 +14.71 WSI INTERACTIVE CORP 494600
ECNC .1600 .1400 .1600 +14.29 ECONNECT 108300
SRUN .50000 .40625 .49000 +14.29 STARUNI CORPORATION 21500
KIDO 1.00000 .87500 1.00000 +14.29 KIDEO PRODUCTIONS INC 8000
CFIM .6000 .4400 .6000 +13.21 CFI MORTGAGE INC 4700
INBR 5.0000 4.7500 5.1250 +12.68 INTERNATIONAL BRANDS INC 31300
NVMH .0650 .0460 .0650 +12.07 NEVADA MANHATTAN GROUP INC, SHS 7200
DHSM .14000 .12500 .14000 +12.00 DIAGNOSTIC HEALTH SERVICES INC, COM 13000
IBUI .1775 .1750 .1775 +11.64 INTERNET BUSINESS INTERNATIONAL INC 4979900
XNET 3.06250 3.06250 3.18750 +11.36 XIN NET CORP 161400
ENCR .1000 .0800 .1000 +11.11 ENCOUNTER.COM INC 13900
SHCC .1100 .1000 .1100 +10.00 SARATOGA INTERNATIONAL HOLDINGS CORP 109400
MOSH .1100 .0900 .1100 +10.00 MESA OFFSHORE TRUST, UNIT BEN INT 6200
ANTX .59370 .56250 .59375 +9.94 ANTEX BIOLOGICS INCORPORATED 20100
MCTL .2400 .2100 .2400 +9.74 MICROTEL INTERNATIONAL INC, SHS 12700
SFAD .0340 .0310 .0340 +9.68 SAFE TECHNOLOGIES INTERNATIONAL INC 910400
USAV .2300 .2100 .2300 +9.52 COSTPLUSFIVE.COM INC 31500
LKON .3500 .3400 .3500 +9.38 LINKON CORP 120100
NBMX .1750 .1600 .1750 +9.38 NATIONAL BOSTON MEDICAL INC, COM NEW 65300
HTSF 2.56250 2.37500 2.56250 +9.34 HEARTSOFT INC, SHS 59600
DRYD .1800 .1750 .1800 +9.09 DRYDEN INDUSTRIES INC 1825200
IRTN .2343 .2150 .2400 +8.98 IN-SPORTS INTERNATIONAL INC 4200
AQCB .1130 .1050 .1130 +8.65 AQUA CLARA BOTTLING & DISTRIBUTION I 391200
AVNR 1.4000 1.4000 1.4200 +8.53 AVANIR PHARMACEUTICALS INC, CL A 211200
HYPD 2.00000 1.90625 2.00000 +8.48 HYPERDYNAMICS CORP 23400
ZSUN 10.8750 10.8125 10.8750 +8.07 ZIASUN TECHNOLOGIES INC 184600
DKIN .5500 .4500 .5300 +7.84 DRUCKER INDUSTRIES INC (DELAWARE), C 1500
FHTV .43750 .34375 .43750 +7.71 FISHER TELEVISION CORP 54600
COHO .2800 .2600 .2800 +7.69 COHO ENERGY INC 57200
NRPI .1400 .1300 .1400 +7.69 NATIONAL REHAB PROPERTIES INC, COM N 18000
GFIH .4400 .4400 .4700 +7.32 GRAHAM-FIELD HEALTH PRODUCTS INC 68400
XDSL 3.21870 3.25000 3.31250 +7.29 M-PHASE TECHNOLOGIES INC 245700
SBLI .3000 .2800 .3000 +7.14 STAFF BUILDERS INC, SHS -A- 100
CAOL 1.40620 1.34375 1.37500 +7.14 CATHAYONLINE INC, SHS 240400
ATEG .3100 .3100 .3200 +6.90 AMERICAN TECHNOLOGIES GROUP INC, SHS 699600
LAWW 2.00000 1.87500 2.06250 +6.67 LEGALOPINION.COM 20400
NSCT 2.00000 1.93750 2.00000 +6.67 NATIONAL SCIENTIFIC CORPORATION 92500
SBET 1.3400 1.3400 1.3500 +6.35 INTERACTIVE GAMING & COMMUNICATIONS 44600
MDHM .1700 .1600 .1700 +6.25 MEDINAH MINING INC 24000
WAXX .3900 .3600 .3900 +5.41 WAXMAN INDUSTRIES INC 1000
PFCK .3000 .2900 .3000 +5.26 PEACOCK FINANCIAL CORPORATION 48100
ECAR .8200 .8000 .8200 +5.13 US ELECTRICAR INC, SHS 516500
ABID 1.2500 1.2500 1.3000 +5.04 SHOWSTAR ENTERTAINMENT CORPORATION 66900
USDI .2100 .2000 .2100 +5.00 U.S.DIGITAL COMMUNICATIONS INC 487900
QPRC .0420 .0410 .0430 +5.00 QUEST PRODUCTS CORPORATION 192000
SSCP .65620 .50000 .65625 +4.99 STEREOSCAPE COM INC 200
JAWS .2200 .2000 .2200 +4.76 GREAT WHITE MARINE & RECREATION INC 103500
FSCX 1.40620 1.34375 1.40625 +4.65 FASTCOMM COMMUNICATIONS CORP 7900
TEXN .11500 .09500 .11500 +4.55 21ST CENTURY TECHNOLOGIES INC 67700
NEET .78120 .68750 .78125 +4.16 NETCOMMERCE INC 5800
NCTI .1675 .1600 .1675 +4.04 NCT GROUP INC 367300
ADLU .8000 .7700 .8000 +3.90 ADVANCED LUMITECH INC 97400
SATX .92000 .90000 .92000 +3.37 SATX INC 34400
WAVC 1.00000 .96875 1.00000 +3.23 WAVERIDER COMMUNICATIONS INC 155400
ORXX .1600 .1550 .1650 +3.23 OREX GOLD MINES CORP 204700
INVT 2.06250 2.00000 2.06250 +3.13 INVESTAMERICA INC 372200
BIOHF .5300 .5200 .5300 +2.91 BIOTECH HOLDINGS LTD 24800
MPTV .0079 .0078 .0079 +2.60 MPTV INC 2581700
STRU .1050 .0950 .1050 +2.44 STRUTHERS INC, COM NEW 180500
CHIP .0270 .0225 .0270 +1.89 LS CAPITAL CORP 418100
EMBU .35000 .33000 .35000 +1.83 EMB CORP, SHS 13000
LXXI .2800 .2800 .2850 +1.82 LEXICO RESOURCES INTERNATIONAL INC 34600
TTRIF .0660 .0660 .0700 +1.54 THERMO TECH TECHNOLOGIES INC 428000
BICO .0710 .0690 .0710 +1.43 BIOCONTROL TECHNOLOGY INC 4889300
ELAW 2.31250 2.28125 2.31250 +1.37 INTERNET LAW LIBRARY INC 3300
EURO 2.31250 2.31250 2.43750 +1.37 EUROTECH LTD 62500
EDIG 2.27000 2.27000 2.28000 +1.34 E DIGITAL CORP 350900
TTLN .77000 .76000 .79000 +1.32 TOTAL ENTERTAINMENT INC, SHS 1054100 |
