OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
TIMF .34370 .25000 .40625 +83.31 TIME FINANCIAL SERVICES INC 33000
MLTI .1300 .0800 .1200 +62.50 MEDICAL LASER TECHNOLOGIES INC 211900
NRDS .1875 .1875 .2200 +50.00 NORD RESOURCES CORP 62900
PCES .7400 .6500 .7400 +37.04 PACE HEALTH MANAGEMENT SYSTEMS INC 50100
MCTL .4600 .4200 .5000 +35.29 MICROTEL INTERNATIONAL INC, SHS 136100
CYAA 2.12500 2.12500 2.25000 +30.77 CYBERAMERICA CORP, COM NEW 55100
AUTO .1300 .1250 .1300 +30.00 AUTOINFO INC 274600
AREE .0090 .0070 .0090 +28.57 ARETE INDUSTRIES INC 5000
FMOLS .08000 .06250 .08000 +28.00 FREEPORT MCMORAN OIL & GAS ROYALTY T 21300
INVT 1.81250 1.81250 1.84375 +26.09 INVESTAMERICA INC 165900
HRCT 8.87500 8.75000 8.87500 +22.41 HARTCOURT COMPANIES INC, COM NEW 230100
FVSN .84370 .68750 .84375 +18.83 FOODVISION.COM INC 3100
COHO .2600 .2400 .2600 +18.18 COHO ENERGY INC 19300
BIGM .41000 .40000 .41000 +17.14 BIOGAN INTERNATIONAL INC 538400
CDNO .0525 .0480 .0500 +16.67 CONSOLIDATED CAPITAL CORP OF NORTH A 351300
WAVC 1.81250 1.81250 1.87500 +16.00 WAVERIDER COMMUNICATIONS INC 89000
GUSH .73000 .63000 .73000 +15.87 CANARGO ENERGY CORP 1000
ASAT 5.25000 5.18750 5.25000 +15.07 ESAT INC 128800
ABRG .0320 .0280 .0330 +14.29 AMBRA RESOURCES GROUP INC, SHS 26200
LAWW 2.00000 1.93750 2.06250 +14.29 LEGALOPINION.COM 19100
IRTN .1600 .1400 .1700 +14.29 IN-SPORTS INTERNATIONAL INC 25000
TEXN .14000 .11500 .14000 +12.00 21ST CENTURY TECHNOLOGIES INC 28200
MBHC .1000 .0900 .1000 +11.11 MORTGAGE BANKERS HOLDING COMPANY 5000
SHMN .0210 .0180 .0210 +10.53 SHAMAN PHARMACEUTICALS INC, COM NEW 252500
NTSA .56250 .51000 .56250 +10.29 NETUSA INC, SHS 2800
VXTK 2.87500 2.62500 2.87500 +9.52 VERONEX TECHNOLOGIES INC 500
TVCP .7000 .6500 .7000 +9.38 TALK VISUAL CORP 13500
VCAH .0600 .0550 .0610 +9.09 VENCAP HOLDINGS INC 175000
ABMI .1200 .1100 .1200 +9.09 AMERICAN BIOMED INC 24200
IMDS .18500 .17000 .18500 +8.82 IMAGING DIAGNOSTIC SYSTEMS, SHS 574900
SPAZ .62000 .60000 .62000 +8.77 SPATIALIZER AUDIO LABORATORIES INC 160200
VRGN 1.46000 1.45000 1.46000 +8.66 VIRAGEN INC 203000
RMGG .39000 .38000 .39000 +8.33 ROCKY MOUNTAIN GINSENG INC 398000
ATEG .3500 .3300 .3500 +7.69 AMERICAN TECHNOLOGIES GROUP INC, SHS 60000
IVOC .2400 .2350 .2400 +6.67 IVOICE.COM INC 114900
BAOA .0160 .0150 .0300 +6.67 BAOA INC 65000
AMDI .08000 .07500 .08500 +6.67 APPLIED MEDICAL DEVICES INC 77500
WORC .1800 .1700 .1800 +5.88 WORDCRAFT SYSTEMS INC, SHS 2800
NGLD .3600 .3400 .3600 +5.88 NEWGOLD INC 17000
IBUI .1850 .1850 .1900 +5.71 INTERNET BUSINESS INTERNATIONAL INC 235800
LOCH .5700 .5650 .5700 +5.56 LOCH HARRIS INC, SHS 473400
ADLU .76000 .74000 .76000 +5.56 ADVANCED LUMITECH INC 36500
BGOC .1900 .1600 .1900 +5.56 BLACK GIANT OIL CO 5700
SBET .97000 .93000 .97000 +5.43 INTERACTIVE GAMING & COMMUNICATIONS 1700
LKON .79000 .78000 .79000 +5.33 LINKON CORP 9500
ANTX .62500 .59375 .62500 +5.27 ANTEX BIOLOGICS INCORPORATED 200
ARET .0200 .0200 .0210 +5.26 AMERIRESOURCE TECHNOLOGIES INC 649100
NCTI .1500 .1450 .1500 +5.26 NCT GROUP INC 154200
VALH .1400 .1350 .1450 +5.26 VALUE HOLDINGS INC 24800
IINN .10000 .09000 .10000 +5.26 INTL INTERNET INC 137000
ECNC .2050 .1950 .2050 +5.13 ECONNECT 170600
LGMTA .2100 .1875 .2100 +5.00 LOGIMETRICS INC, CL A 15000
NUKE 2.03120 1.96875 2.03125 +4.86 RHOMBIC CORP, SHS 92100
TXMC .1100 .0950 .1100 +4.76 TIREX CORPORATION INC 10000
EPEA .0230 .0200 .0230 +4.55 E'PRIME AEROSPACE CORP 15000
WNCR .1150 .1100 .1150 +4.55 WINCHESTER MINING CORP 22400
MGHC .02500 .02100 .02500 +4.17 MILLENNIUM GROUP HOLDINGS INC, COM N 294000
MDTV .78120 .68750 .78125 +4.16 MDU COMMUNICATIONS INTERNATIONAL INC 1000
GEOL 1.62500 1.62500 1.75000 +4.00 GEOTELE.COM INC 2000
WIZZF .3900 .3500 .3900 +4.00 WSI INTERACTIVE CORP 8600
RHNO 3.25000 3.12500 3.37500 +4.00 RHINO ENTERPRISES GROUP INC, SHS 4100
JUST 1.68750 1.56250 1.68750 +3.85 JUST TOYS INC, COM NEW 100
DCHT 1.68750 1.68750 1.75000 +3.85 DCH TECHNOLOGY INC, SHS 63800
OGPS .84370 .81250 .87500 +3.84 OMICRON TECHNOLOGIES CORP 28300
MRTO 1.87500 1.75000 1.87500 +3.45 MERCHANTONLINE.COM INC, SHS 2000
HSNS 11.2500 11.1250 11.2500 +3.45 HIGH SPEED NET SOLUTIONS INC 53500
NVID .0800 .0700 .0800 +3.23 NVID INTERNATIONAL INC 5000
MOOR .3600 .3600 .3800 +2.86 CHADMOORE WIRELESS GROUP INC, SHS 66600
CITN 2.28120 2.18750 2.28125 +2.82 CITADEL TECHNOLOGY INC 18000
TTRIF .0770 .0740 .0770 +2.67 THERMO TECH TECHNOLOGIES INC 81200
QUOB 2.50000 2.37500 2.50000 +2.56 QUERYOBJECT SYSTEMS CORPORATION 13500
JRSE .20500 .19500 .20500 +2.50 JACOBSON RESONANCE ENTERPRISES LTD 25500
EDIS .84000 .83000 .84000 +2.44 EARTH SEARCH SCIENCES INC 103100
KAHI .0850 .0830 .0850 +2.41 KAIRE HOLDINGS INC 14800
HTSF 2.75000 2.62500 2.75000 +2.33 HEARTSOFT INC, SHS 2300
SFAD .0480 .0460 .0480 +2.13 SAFE TECHNOLOGIES INTERNATIONAL INC 528800
FSCX 1.56250 1.53125 1.56250 +2.04 FASTCOMM COMMUNICATIONS CORP 3100
MRTI .1250 .1225 .1300 +2.04 METAL RECOVERY TECHNOLOGIES INC 65800
DHSM .25500 .24500 .25500 +2.00 DIAGNOSTIC HEALTH SERVICES INC, COM 23600
INNN 1.03000 1.02000 1.03000 +1.98 INTERACTIVE NETWORK INC 8200
ECAR .5300 .5300 .5400 +1.92 US ELECTRICAR INC, SHS 30500
JOES .29000 .27000 .29000 +1.75 EAT AT JOES LTD 12200
TSIG .0640 .0640 .0650 +1.59 TELESERVICES INTERNATIONAL GROUP INC 296400
EBLD 2.25000 2.25000 2.31250 +1.41 ENTERTAINMENT BOULEVARD INC 28100
MAWI 5.56250 5.25000 5.56250 +1.14 M&A WEST INC 1400
PNLK 2.81250 2.81250 2.87500 +1.13 PRO NET LINK CORP 7600
EBAS 7.50000 7.50000 7.62500 +.84 EBASEONE CORP 16700
ABID 1.4500 1.4300 1.4500 +.69 SHOWSTAR ENTERTAINMENT CORPORATION 15700
USAV .28120 .28125 .30000 +.43 COSTPLUSFIVE.COM INC 19200
EDIG 2.03120 2.01000 2.03125 +.06 E DIGITAL CORP 79500 |
