OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
ESNG .4900 .2600 .4900 +1860.00 ESCAGENETICS CORP 464800
LXRI .1100 .0800 .1100 +120.00 LXR BIOTECHNOLOGY INC 384300
VCAH .0650 .0600 .0690 +106.35 VENCAP HOLDINGS INC 677500
MGHC .032000 .029000 .031000 +100.00 MILLENNIUM GROUP HOLDINGS INC, COM N 1103500
ENNT 2.06250 2.00000 2.12500 +50.00 E-NET FINANCIAL CORP 76700
NWDP .56250 .40620 .56250 +38.48 NWDP.COM 700
FHTV .56250 .46870 .56250 +28.57 FISHER TELEVISION CORP 15900
TLDN .56250 .43750 .56250 +28.57 TILDEN ASSOCIATES INC, COM PAR $0.00 800
NUTK .3500 .3000 .3500 +25.00 NUTEK INC, SHS 40200
PNDA .1000 .0800 .1000 +25.00 PANDA PROJECT INC 1100
CCGR .0650 .0525 .0650 +23.81 COLLECTIBLE CONCEPTS GROUP INC 35000
NVID .0800 .0700 .0800 +23.08 NVID INTERNATIONAL INC 158800
NVMH .0590 .0500 .0590 +22.92 NEVADA MANHATTAN GROUP INC, SHS 110000
XDSL 4.37500 4.34375 4.37500 +20.69 M-PHASE TECHNOLOGIES INC 252400
NEET .59370 .50000 .59370 +18.74 NETCOMMERCE INC 1200
WAMA .0130 .0110 .0130 +18.18 WATERMARC FOOD MANAGEMENT COMPANY I 10000
DKIN .62500 .50000 .62500 +17.66 DRUCKER INDUSTRIES INC (DELAWARE), C 2200
LAKO .1400 .1200 .1400 +16.67 LAKOTA TECHNOLOGIES INC 21000
SNCG .1400 .1100 .1400 +16.67 SINCLARE GROUP INC 14000
MIMF .46870 .43750 .56250 +15.39 MONSOON INTL MANUFACTURING & 23100
JOES .3000 .2800 .3000 +15.38 EAT AT JOES LTD 253800
YNOT 2.80000 2.53125 2.80000 +14.87 LIGHT ENERGY MANAGEMENT CO 11400
PDCI .25000 .21870 .25000 +14.31 P.D.C. INNOVATIVE INDUSTRIES INC, CO 5600
MRTO 2.25000 2.03125 2.25000 +12.50 MERCHANTONLINE.COM INC, SHS 7200
VENGF .1600 .1425 .1600 +12.28 VENGOLD INC 20100
HSNS 10.1875 10.1250 10.1875 +11.64 HIGH SPEED NET SOLUTIONS INC 399300
AREE .0080 .0072 .0080 +11.11 ARETE INDUSTRIES INC 114000
NUKE 1.11000 1.11000 1.15000 +11.00 RHOMBIC CORP, SHS 181100
HYPD 1.93750 1.81250 1.93750 +10.71 HYPERDYNAMICS CORP 28800
MIGR .2100 .1900 .2100 +10.53 MIGRATEC INC 5000
ORXX .1650 .1500 .1650 +10.00 OREX GOLD MINES CORP 200600
TIPS .68750 .65620 .71870 +10.00 TIANRON INTERNET PRODUCTS AND SERVIC 172400
TEKI 1.16500 1.10000 1.16500 +9.91 TEK DIGITAL CORP 47400
COHO .2400 .2200 .2400 +9.09 COHO ENERGY INC 123800
NHLT .1200 .1150 .1250 +9.09 NATIONAL HEALTH & SAFETY CORP, SHS 15000
MRAY .0120 .0110 .0140 +9.09 MURRAY UNITED DEVELOPMENT CORP 150000
NGLD .3800 .3500 .3800 +8.57 NEWGOLD INC 20900
OSCR 4.00000 3.62500 3.75000 +7.56 ONE STOP.COM INC 6200
CHML 1.34370 1.34375 1.50000 +7.50 CHINAMALLUSA.COM INC 50400
EMBU .30000 .27000 .30000 +7.14 EMB CORP, SHS 7700
GLXY 2.87500 2.87500 2.93750 +6.98 GALAXY ENTERPRISES INC 4700
GEOL 1.93750 1.81250 1.93750 +6.90 GEOTELE.COM INC 800
HTSF 2.93750 2.75000 2.93750 +6.82 HEARTSOFT INC, SHS 25900
FSCX 1.46870 1.37500 1.46875 +6.81 FASTCOMM COMMUNICATIONS CORP 25100
LKON .4375 .4100 .4500 +6.71 LINKON CORP 45200
MPAN .1600 .1500 .1600 +6.67 MARINER POST-ACUTE NETWORK INC, SHS 33800
FPCX 3.53120 3.53125 3.62500 +6.60 FINANCIAL PERFORMANCE CORP, COM NEW 84300
TTRIF .0650 .0610 .0650 +6.56 THERMO TECH TECHNOLOGIES INC 214800
SYCD 2.06250 1.93750 2.06250 +6.45 SYCONET.COM INC 39300
ECNC .1650 .1600 .1650 +6.45 ECONNECT 337500
MDMI .0900 .0800 .0900 +5.88 MASSIMO DA MILANO INC, SHS 10000
SCAH 1.12500 1.03120 1.12500 +5.88 SCAC HOLDINGS CORPORATION, SHS 27800
EDIS .72000 .72000 .73000 +5.88 EARTH SEARCH SCIENCES INC 317400
OKOK .0370 .0350 .0395 +5.71 OKLAHOMA ENERGY CORP, SHS 45000
MRTI .0660 .0625 .0660 +5.60 METAL RECOVERY TECHNOLOGIES INC 105000
DNTK .3800 .3600 .3900 +5.56 DAUPHIN TECHNOLOGY INC 25000
TLGNQ .1900 .1900 .2000 +5.56 TELEGEN CORP, SHS 292000
USDI .2000 .1900 .1950 +5.26 U.S.DIGITAL COMMUNICATIONS INC 441000
VALH .1050 .1000 .1050 +5.00 VALUE HOLDINGS INC 9600
INVT 1.31250 1.25000 1.31250 +5.00 INVESTAMERICA INC 61900
DRYD .1500 .1350 .1500 +4.90 DRYDEN INDUSTRIES INC 516200
SNMM 3.40620 3.31250 3.40620 +4.81 STARNET COMMUNICATIONS INTL INC 38700
PLRP .1150 .1050 .1200 +4.55 PACEL CORP, SHS 104800
CAOL 1.53120 1.46875 1.53125 +4.26 CATHAYONLINE INC, SHS 210400
OGPS .93750 .90000 .93750 +4.17 OMICRON TECHNOLOGIES CORP 25000
CHCL .81250 .81250 .87500 +4.01 CHINA CONTINENTAL INC 20400
SBLI .2600 .2600 .2900 +4.00 STAFF BUILDERS INC, SHS -A- 100
CFIM .56000 .54000 .56000 +3.70 CFI MORTGAGE INC 47700
PCBM .1275 .1250 .1275 +3.66 PINNACLE BUSINESS MANAGEMENT INC 125600
ADOT .2900 .2700 .2900 +3.57 ADVANCED OPTICS ELECTRONICS INC 61300
IVOC .1500 .1450 .1600 +3.45 IVOICE.COM INC 48600
MVEE .00310 .00300 .00310 +3.33 1ST MIRACLE GROUP INC 9117200
QUOB 2.06250 1.93750 2.06250 +3.13 QUERYOBJECT SYSTEMS CORPORATION 1700
ATEG .3400 .3400 .3500 +3.03 AMERICAN TECHNOLOGIES GROUP INC, SHS 92800
NBMX .17500 .16000 .17500 +2.94 NATIONAL BOSTON MEDICAL INC, COM NEW 45000
PABN .0180 .0175 .0180 +2.86 PANAMERICAN BANCORP 778600
VGTI 2.3750 2.3125 2.5000 +2.70 VIRTGAME.COM 9000
SINC 2.37500 2.25000 2.37500 +2.70 SOUTHLAND FINANCIAL INC, COM NEW 28300
SFAD .0480 .0470 .0480 +2.56 SAFE TECHNOLOGIES INTERNATIONAL INC 3305700
ABID 1.2800 1.2800 1.3000 +2.40 SHOWSTAR ENTERTAINMENT CORPORATION 46500
ARET .0245 .0240 .0250 +2.08 AMERIRESOURCE TECHNOLOGIES INC 746100
SCKT 3.56250 3.50000 3.62500 +1.79 SOCKET COMMUNICATIONS INC 181300
EBLD 1.87500 1.87500 2.00000 +1.70 ENTERTAINMENT BOULEVARD INC 3800
BIOHF .6000 .5500 .5800 +1.69 BIOTECH HOLDINGS LTD 39700
KIDO .95310 .78120 1.00000 +1.66 KIDEO PRODUCTIONS INC 9100
BICO .06490 .06400 .06490 +1.56 BIOCONTROL TECHNOLOGY INC 2026900
NVXE .7000 .7000 .7100 +1.45 NEW VISUAL ENTERTAINMENT INCORPORATE 91200
ELAW 2.28120 2.18750 2.31250 +1.39 INTERNET LAW LIBRARY INC 5400
SATX .90000 .87500 .90000 +1.12 SATX INC 14600
MBTE 1.96870 1.93750 1.96870 +.80 TRANSMEDIA EUROPE INC 140600
AVNR 1.4300 1.4100 1.4500 +.70 AVANIR PHARMACEUTICALS INC, CL A 105400
TSATA 6.00000 6.00000 6.12500 +.52 TCI SATELLITE ENTERTAINMENT INC, CL 92200 |
