OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
JTANE 1.30000 1.2500 1.3000 +10733.33 JOTAN, INC. 3220100
SUBM .1400 .0140 .0150 +900.00 SUBMICRON SYSTEMS CORP. 3500
UHCI .0700 .0700 .0800 +133.33 UNIVERSAL STD. HEALTHCARE 328900
PLYI .1200 .0900 .1200 +100.00 PLAYNET TECHNOLOGIES INC 57000
EYLT .0090 .0060 .0090 +80.00 EYETEL TECHNOLOGIES INC 5200
USAC .0175 .0100 .0250 +75.00 UNIVERSAL SEISMIC ASSOC. 100
WELU .82000 .82000 .82500 +49.09 WELLNESS UNIVERSE CORP, COM 812300
LSFTE .0500 .0350 .0500 +42.86 81700
SRUN .65000 .63000 .68000 +35.42 STARUNI CORPORATION 243300
MRTI .1100 .0850 .1100 +29.41 METAL RECOVERY TECH. 1000
AFTI .75000 .71000 .75000 +27.12 ABSOLUTEFUTURE.COM 228000
SYCR .0075 .0060 .0075 +25.00 SYNCRONYS SOFTCORP 35200
MAWI 19.8750 19.6250 19.8750 +24.22 M & A WEST, INC. 146200
WKGP 1 11/16 1 7/16 1 5/8 +22.73 WORKGROUP TECHNOLOGY CORP 118800
MOSH .0600 .0500 .0600 +20.00 MESA OFFSHORE TRUST, UNIT BEN INT 10400
RMGG .1500 .1400 .1500 +20.00 ROCKY MOUNTAIN GINSENG INC 37500
AMDI .0240 .0200 .0240 +20.00 APPLIED MEDICAL DEVICES INC 6000
VPTI .0600 .0500 .0600 +20.00 VOICE POWERED TECHNOLOGY 7200
KLYS .0468 .0400 .0500 +17.00 KELLY? 6000
TLCS .21870 .18750 .21875 +16.64 TENDER LOVING CARE HEALTH SERVICES I 130700
TTFC .75000 .65625 .78125 +14.29 TELEFFICIENCY HOLDING CORP, CL A 15000
TXMC .0800 .0750 .0800 +14.29 TIREX AMERICA INC 40900
USAV .2500 .2500 .2600 +13.64 COSTPLUSFIVE.COM INC 1000
CCCZ .1475 .1300 .1475 +13.46 CASTELLO CASINO CORP, COM NEW 6000
FASC .0425 .0375 .0425 +13.33 FIRST AMERICAN SCIENTIFIC CORP, SHS 2000
VGEN .1700 .1700 .1750 +13.33 HARVARD SCIENTIFIC CORP. 70100
SFAD .0790 .0750 .0790 +12.86 SAFE TECHNOLOGIES INTERNATIONAL INC 480100
FHTV .28120 .28125 .34375 +12.48 FISHER TELEVISION CORP 5000
ANTX .50000 .45000 .50000 +11.11 ANTEX BIOLOGICS, INC. 6100
EPEA .0220 .0200 .0220 +10.00 E? 419400
PLCO .68750 .65625 .68750 +10.00 PLAY CO. TOYS & ENTERTAIN 5500
WNCR .2300 .2000 .2300 +9.52 WINCHESTER MINING CORP 38100
SBLI .2300 .2100 .2300 +9.52 STAFF BUILDERS, INC. 232900
AOXY .0600 .0550 .0600 +9.09 ADVANCED OXYGEN TECHNOLOGIES INC 100
ARET .0185 .0180 .0185 +8.82 AMERIRESOURCE TECH., INC. 2870500
CDNO .0370 .0340 .0370 +8.82 CONSOLIDATED CAPITAL CORP OF NORTH A 124500
ASAT 3.87500 3.75000 3.87500 +8.77 ESAT INC 18200
SYCD 1.56250 1.43750 1.56250 +8.70 SYCONET.COM INC 1300
PCBM .1250 .1150 .1250 +8.70 PINNACLE BUSINESS MANAGEMENT INC 25800
BNTI 1.18750 1.15625 1.18750 +8.58 BRAINTECH 154800
NVXE .6500 .6000 .6500 +8.33 NEW VISUAL ENTERTAINMENT INCORPORATE 6000
ACCR .59000 .55000 .59000 +7.27 ACCESS POWER, INC. 163600
PKPT 12.0000 11.9375 12.0000 +7.26 PACKETPORT.COM INC 25200
ETPI .1500 .1400 .1500 +7.14 ENTERTAINMENT TECHNOL. 20500
IINN .3000 .2900 .3000 +7.14 INTL INTERNET INC 758300
OGPS .93750 .87500 .93750 +7.14 OMICRON TECHNOLOGIES CORP 2000
NGLD .2500 .2400 .2500 +6.70 NEWGOLD INC 55000
NSKY .0320 .0310 .0320 +6.67 NEW SKY COMMUNICATIONS INC 133000
BIGM .6000 .5900 .6000 +6.67 BIOGAN INTERNATIONAL 119500
HTSF 2.53120 2.53125 2.62500 +6.58 HEARTSOFT INC, SHS 16700
OBJS .34000 .34000 .36000 +6.25 OBJECTSHARE, INC. 4700
WAVC 2.25000 2.18750 2.25000 +5.88 WAVERIDER COMMUNICATIONS 159200
PLRP .0750 .0750 .1200 +5.63 PACEL CORP, SHS 1200
AREE .0095 .0088 .0095 +5.56 ARETE INDUSTRIES INC 155000
TEKI 1.5300 1.4700 1.5300 +5.52 TEK DIGITAL CORP 60400
NETD 9.75000 9.50000 9.75000 +5.41 DATALINK.NET, INC. 16100
XNET 3.68750 3.68750 3.71875 +5.36 XIN NET CORP 37100
INVT 2.50000 2.37500 2.50000 +5.26 INVESTAMERICA INC 49100
USTT 2.50000 2.37500 2.50000 +5.26 USA TECHNOLOGIES, INC. 3000
BGOC .2100 .2050 .2300 +5.00 BLACK GIANT OIL CO 95000
YARC 1.31250 1.21875 1.34000 +5.00 YARC SYSTEMS CORPORATION INC 100000
LOCH .5300 .5100 .5300 +4.95 LOCH HARRIS INC, SHS 41100
TMMI .1350 .1350 .1400 +4.65 TMM INC, SHS 571400
NUTK .2500 .2200 .2500 +4.17 NUTEK INC, SHS 204400
AQCB .1250 .1150 .1250 +4.17 AQUA CLARA BOTTLING 48100
MPAN .0625 .0600 .0650 +4.17 MARINER POST-ACUTE NETWORK INC, SHS 237400
VXTK 2.37500 2.28125 2.62500 +4.11 VERONEX TECHNOLOGIES, INC 4200
EINC 4.93750 4.87500 4.93750 +3.95 EQUITYALERT.COM INC 71000
ABRG .0270 .0270 .0290 +3.85 AMBRA RESOURCES GROUP INC, SHS 215200
SHMN .01140 .01140 .01150 +3.64 SHAMAN PHARMACEUTICALS 219000
COHO .2900 .2900 .3000 +3.57 COHO ENERGY, INC. 15200
DHSM .1450 .1400 .1450 +3.57 DIAGNOSTIC HEALTH SERVICE 32400
ADLU 3.62500 3.56250 3.62500 +3.57 ADVANCED LUMITECH INC 30300
WIZZF .6200 .6000 .6400 +3.33 WSI INTERACTIVE CORP 137000
DCHT 3.96870 3.96875 4.00000 +3.25 DCH TECHNOLOGY INC, SHS 165700
VALH .1600 .1550 .1650 +3.23 VALUE HOLDINGS, INC. 79200
INNN 3.06250 3.00000 3.06250 +3.16 INTERACTIVE NETWORK INC 12100
ELAW 4.12500 3.75000 4.12500 +3.13 INTERNET LAW LIBRARY INC 400
WLGS 1.1600 1.1300 1.1600 +3.11 WORLD WIDE WIRELESS COMMUNICATIONS I 14000
HYPD 4.25000 4.12500 4.25000 +3.03 HYPERDYNAMICS CORP 12400
LAWW 2.18750 2.06250 2.18750 +2.94 LEGALOPINION.COM 2700
FINX .3500 .3200 .3500 +2.94 FINGERMATRIX, INC. 2800
HSNS 17.7500 17.5000 17.7500 +2.90 HIGH SPEED NET SOLUTIONS INC 19900
IMDS .3900 .3800 .3900 +2.63 IMAGING DIAGNOSTIC SYSTEM 152400
EDIS 1.28120 1.25000 1.28125 +2.50 EARTH SEARCH SCIENCES 29300
MPTV .0049 .0047 .0049 +2.08 MPTV, INC. 1607700
SINC 1.53120 1.46875 1.53125 +2.08 SOUTHLAND FINANCIAL INC, COM NEW 5500
AVBC .99000 .97000 .99000 +2.06 AQUA VIE BEVERAGE CORP, SHS 29200
STRU .2550 .2500 .2550 +2.00 STRUTHERS INC, COM NEW 1197600
BHUB 3.18750 3.12500 3.25000 +2.00 BIGHUB.COM INC 13500
BICO .0520 .0510 .0520 +1.96 BIOCONTROL TECHNOLOGY INC 1308500
SBET .5500 .5100 .5900 +1.85 INTERACTIVE GAMING & COM. 19900
MHTX 3.56250 3.37500 3.56250 +1.79 MANHATTAN SCIENTIFICS INC 5400
EBLD 3.87500 3.87500 3.93750 +1.64 ENTERTAINMENT BOULEVARD INC 25500
AVNR 2.00000 1.96875 2.00000 +1.59 AVANIR PHARMACEUTICALS 26800
CITN 4.18750 4.18750 4.21875 +1.52 CITADEL TECHNOLOGY, INC. 131900
IBUI .2230 .2200 .2230 +1.36 INTERNET BUSINESS INTERNATIONAL INC 163100
PLHYA .0850 .0850 .0870 +1.19 PLANET HOLLYWOOD INTL. 49900
NUKE 4.00000 3.96875 4.00000 +1.19 RHOMBIC CORP, SHS 114400
EDIG 2.0625 2.0700 2.1000 +1.10 E.DIGITAL CORPORATION 70900
NYRR .4650 .4500 .4650 +1.09 NEW YORK REGIONAL RAIL CORP, SHS 116500
SCKT 7.06250 7.00000 7.06250 +.89 SOCKET COMMUNICATIONS 11600
ECNC .2300 .2300 .2400 +.88 ECONNECT 203100
NHLT .0630 .0600 .0630 +.80 NATIONAL HEALTH & SAFETY CORP, SHS 21000 |
