OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
MNLT .0800 .0800 .1000 +77.78 MONALTA RESOURCES INC UTAH, SHS 978300
LMGR .60000 .46000 .60000 +66.67 LIGHT MANAGEMENT GROUP INC, COM NEW 346500
CBQI 7.8750 7.8750 8.5000 +57.50 CBQ, INC. 82800
NYBS .06250 .03000 .10000 +56.25 NEW YORK BAGEL ENT. 27500
USAC .0075 .0050 .0075 +50.00 UNIVERSAL SEISMIC ASSOC. 120800
DCHT 2.87500 2.90625 2.93750 +43.75 DCH TECHNOLOGY INC, SHS 597400
DSFT .37500 .28125 .37500 +33.36 DELSOFT CONSULTING, INC. 1000
AFTI .29000 .24000 .29000 +31.82 ABSOLUTEFUTURE.COM 10000
CCGR .0450 .0350 .0450 +28.57 COLLECTIBLE CONCEPTS GROUP INC 71000
NWDP .31250 .25000 .31250 +25.00 NWDP.COM 4500
WAMA .0250 .0170 .0250 +25.00 WATERMARC FOOD MGMT. CORP 35500
VPTI .0500 .0500 .0600 +25.00 VOICE POWERED TECHNOLOGY 186000
EDIG 2.18000 2.13000 2.18000 +23.86 E.DIGITAL CORPORATION 785500
NVMH .0740 .0650 .0720 +23.33 NEVADA MANHATTAN GROUP 50000
ADGI .0320 .0310 .0340 +23.08 AMERICAN DIVERSIFIED GRP. 4461200
FASC .0425 .0400 .0425 +21.43 FIRST AMERICAN SCIENTIFIC CORP, SHS 110000
ADOT .45000 .41000 .45000 +18.42 ADVANCED OPTICS ELECTRON. 317400
ANTX .43750 .37500 .43750 +16.67 ANTEX BIOLOGICS, INC. 13500
SHMN .0140 .0130 .0140 +16.67 SHAMAN PHARMACEUTICALS 710000
HSNS 17.1250 16.5000 17.0000+15.13 HIGH SPEED NET SOLUTIONS INC 179500
SFAD .075000 .073000 .075000 +13.64 SAFE TECHNOLOGIES INTERNATIONAL INC 628400
ZERO .25000 .25000 .31250 +13.64 SAVE THE WORLD AIR INC 11200
INNN 2.62500 2.46875 2.62500 +13.51 INTERACTIVE NETWORK INC 53800
MLAR .60000 .43750 .60000 +12.95 MICRO LABRATORIES INC 700
FMOLS .04500 .04000 .05500 +12.50 FREEPORT MCMORAN OIL&GAS 123000
CHIP .0180 .0170 .0200 +12.50 LS CAPITAL CORPORATION 446500
OLEX .0450 .0300 .0450 +12.50 OILEX INC, COM NEW 5000
SCAH 1.71870 1.59375 1.71875 +12.25 SCAC HOLDINGS CORPORATION, SHS 15800
BNTI .87500 .75000 .87500 +12.01 BRAINTECH 126400
WNCR .14000 .12000 .14000 +12.00 WINCHESTER MINING CORP 39500
OGPS .75000 .70000 .75000 +11.94 OMICRON TECHNOLOGIES CORP 21400
NRPI .1900 .1700 .1900 +11.76 NATIONAL REHAB PROPERTIES INC, COM N 21400
RMGG .14500 .14000 .15625 +11.54 ROCKY MOUNTAIN GINSENG INC 42700
VNSR .14500 .14000 .14500 +11.54 VANDERBILT SQUARE CORP 87000
PABN .01950 .01890 .01900 +11.43 PANAMERICAN BANCORP 1361600
PLRP .10000 .09000 .10500 +11.11 PACEL CORP, SHS 61300
MRTO 3.59370 3.43750 3.59375 +10.58 MERCHANTONLINE.COM 23500
IMII .16000 .14500 .16000 +10.34 INTELLIGENT MED. IMAGING 1300
STCH .1100 .0900 .1100 +10.00 SITE TECHNOLOGIES, INC. 31700
MHTX 3.21870 3.12500 3.21875 +9.57 MANHATTAN SCIENTIFICS INC 72000
EPEA .0230 .0220 .0230 +9.52 E? 270000
SPUM .21870 .20000 .21875 +9.35 SPECTRUM OIL CORPORATION, COM NEW 3000
PCES .60000 .55000 .60000 +9.09 PACE HEALTH MGMT. SYSTEMS 29100
HVGO .1200 .1100 .1200 +9.09 HANOVER GOLD COMPANY, INC 10800
ELAW 3.12500 3.00000 3.12500 +8.70 INTERNET LAW LIBRARY INC 1900
VALH .1250 .1100 .1250 +8.70 VALUE HOLDINGS, INC. 16200
HYPD 4.00000 3.87500 4.00000 +8.47 HYPERDYNAMICS CORP 22000
VCAH .0800 .0780 .0825 +8.11 VENCAP HOLDINGS INC 867100
FSCX 2.18750 2.00000 2.03125 +7.69 FASTCOMM COMMUNICATIONS 15100
AQCB .1400 .1300 .1400 +7.69 AQUA CLARA BOTTLING 22100
HIVC .87500 .75000 .87500 +7.69 HIV-VAC INC 2000
KAHI .0850 .0790 .0850 +7.59 KAIRE HOLDINGS INC 35900
MRTI .1100 .1025 .1200 +7.32 METAL RECOVERY TECH. 65000
VDOT 1.34000 1.36000 1.36000 +7.20 VIRTUALSELLERS.COM, INC. 793200
CLSI .0150 .0120 .0150 +7.14 CLANCY SYSTEMS INTERNATIONAL INC 95000
MDMI .0750 .0700 .0750 +7.14 MASSIMO DA MILANO INC, SHS 21000
INCE .03000 .02700 .03000 +7.14 INTERCELL CORPORATION 154400
MNIA .31000 .31000 .34000 +6.90 MILLENIA CORP, COM NEW 136500
LAWW 2.25000 2.12500 2.25000 +6.89 LEGALOPINION.COM 1000
SYCD 1.31250 1.25000 1.31250 +6.71 SYCONET.COM INC 42100
TXMC .0800 .0750 .0800 +6.67 TIREX AMERICA INC 79400
UVGI .16000 .16000 .16500 +6.67 UNITED VENTURES GROUP INC 806700
IVOC .2875 .2800 .2875 +6.48 IVOICE.COM INC 33500
SHCC .0850 .0800 .0850 +6.25 SARATOGA INTERNATIONAL HOLDINGS CORP 5000
NHLT .0680 .0650 .0680 +6.25 NATIONAL HEALTH & SAFETY CORP, SHS 552900
NSCT 1.25000 1.25000 1.31250 +5.93 NATIONAL SCIENTIFIC CORPORATION 33700
USDI .1900 .1850 .1900 +5.56 U.S. DIGITAL COMMUNICAT. 46900
SDWSF 7.12500 7.06250 7.12500 +5.56 SIDEWARE SYSTEMS INC 74000
MGHC .01000 .00950 .01000 +5.26 MILLENNIUM GROUP HOLDINGS INC, COM P 163000
FBCE 1.93750 1.90625 1.93750 +5.09 FIBERCORE INC. 119000
JOES .31500 .31000 .33500 +5.00 EAT AT JOE'S LTD. 206700
STRU .2300 .2200 .2300 +4.55 STRUTHERS INC, COM NEW 1375300
AOXY .0575 .0575 .0650 +4.55 ADVANCED OXYGEN TECHNOLOGIES INC 2500
TTFC .71870 .62500 .71875 +4.54 TELEFFICIENCY HOLDING CORP, CL A 100
NCTI .12000 .11000 .12000 +4.35 NCT GROUP, INC. 171600
EBLD 3.00000 2.93750 3.00000 +4.35 ENTERTAINMENT BOULEVARD INC 32700
MOOR .2600 .2400 .2600 +4.00 CHADMOORE WIRELESS GROUP 109000
MAWI 6.75000 6.62500 6.81250 +3.85 M & A WEST, INC. 18500
USAV .28000 .26000 .28000 +3.70 COSTPLUSFIVE.COM INC 1400
NUKE 3.53120 3.50000 3.53125 +3.67 RHOMBIC CORP, SHS 121900
ACCR .47500 .47000 .47500 +3.26 ACCESS POWER, INC. 339500
MVEE .00330 .00330 .00340 +3.13 1ST MIRACLE GROUP INC 6749200
TTLN .33000 .31000 .33000 +3.13 TOTAL ENTERTAINMENT INC 16500
MMIC .3400 .3050 .3400 +3.03 MULTI-MEDIA INDUSTRIES CORP, SHS 35500
ORXX .1750 .1750 .1900 +2.94 OREX GOLD MINES CORP 243100
MCTL .35000 .31250 .35000 +2.94 MICROTEL INTERNATIONAL 1500
BGOC .18500 .18000 .18500 +2.78 BLACK GIANT OIL CO 130000
PKPT 6.93750 6.75000 6.93750 +2.78 PACKETPORT.COM INC 60000
VENGF .1900 .1900 .2000 +2.70 VENGOLD INC. 18000
UREC .1900 .1600 .1850 +2.70 URECOATS INDUSTRIES, INC. 15000
VYST 2.43750 2.31250 2.43750 +2.63 VIEW SYSTEMS INC 1300
EGEI .0390 .0370 .0390 +2.63 ENG ENTERPRISES INC 115100
EUTO .0041 .0125 .0129 +2.50 EUTRO GROUP HOLDING INC 60000
TIPS 2.62500 2.56250 2.65625 +2.44 TIANRONG INTERNET PRODUCT 67100
XNET 3.00000 2.93750 3.00000 +2.13 XIN NET CORP 30200
FPCX 12.1250 11.9375 12.1250 +2.11 FINANCIAL PERFORMANCE 11400
NYRR .51000 .50000 .52000 +2.00 NEW YORK REGIONAL RAIL CORP, SHS 124900
TMMI .05200 .04800 .05200 +1.96 TMM INC, SHS 1021200
BIOHF .5800 .5600 .5800 +1.75 BIOTECH HOLDINGS LTD. 20000
WLGS 1.24000 1.22000 1.24000 +1.64 WORLD WIDE WIRELESS COMMUNICATIONS I 3300
ADLU 2.06250 2.06250 2.12500 +1.54 ADVANCED LUMITECH INC 21400
PCBM .15000 .15000 .15500 +1.35 PINNACLE BUSINESS MANAGEMENT INC 181400
EURO 2.43750 2.37500 2.43750 +1.30 EUROTECH, LTD. 7100
AVBC .80000 .79000 .81000 +1.27 AQUA VIE BEVERAGE CORP, SHS 115900
XDSL 5.43750 5.43750 5.50000 +1.16 MPHASE TECHNOLOGIES, INC. 33800
YESS .09100 .09100 .09200 +.55 YES! ENTERTAINMENT CORP. 67400
ZSUN 12.8125 12.6875 12.8125 +.49 ZIASUN TECHNOLOGIES INC 62700
TSIG .04010 .04010 .04050 +.25 TELESERVICES INTERNET GRP 545400 |
