OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
PLUME .0700 .0500 .0700 +600.00 PLUMA INC EDEN 735300
PACE .10000 .06000 .14000 +400.00 AMPACE CORPORATION 115000
SNTS .01900 .01800 .01900 +171.43 SANI-TECH INDUSTRIES INC 11088600
SCMS .1350 .1350 .1600 +125.00 SCIENTIFIC MEASUREMENT 438800
SATI .53120 .37500 .56250 +112.48 SISCOM, INC. 48800
SLPW 1.06250 .87500 .93750 +100.02 SOLPOWER CORP 54700
VPTI .1000 .0900 .1000 +100.00 VOICE POWERED TECHNOLOGY 369000
WCPD .25000 .13000 .25000 +92.31 WINECO PRODUCTIONS INC 227000
ONTV .42000 .37500 .42000 +92.04 LA GROUP INC 340700
USDI .4950 .4900 .4950 +65.00 U.S. DIGITAL COMMUNICAT. 5156000
PFNT .68750 .51000 .68750 +52.78 PREFERRED NETWORKS, INC. 336500
CHIP .0620 .0460 .0620 +34.78 LS CAPITAL CORPORATION 5200
SHMN .025000 .024000 .025000 +31.58 SHAMAN PHARMACEUTICALS 30278100
WWDE .0525 .0420 .0550 +31.25 WORLDWIDE EQUIPMENT CORPORATION 2522100
SYCR .0170 .0130 .0170 +30.77 SYNCRONYS SOFTCORP 15000
FHTV .28120 .25000 .28120 +28.58 FISHER TELEVISION CORP 38500
JRSE .50000 .45000 .50000 +28.01 JACOBSON RESONANCE ENTERPRISES LTD 76600
KAHI .35000 .34000 .35000 +27.27 KAIRE HOLDINGS INC 1015300
FMOLS .10000 .08000 .10000 +25.00 FREEPORT MCMORAN OIL&GAS 26000
CHCL .46870 .37500 .46870 +24.99 CHINA CONTINENTAL, INC. 13200
MGHC .0250 .0230 .0250 +24.38 MILLENNIUM GROUP HOLDINGS INC, COM P 2544500
ACCR 1.93750 1.90625 1.93750 +24.20 ACCESS POWER, INC. 1739400
USTT 4.03120 4.00000 4.03125 +24.04 USA TECHNOLOGIES, INC. 154900
MCTL .62500 .56000 .62500 +22.55 MICROTEL INTERNATIONAL 252500
TVCP .50000 .43000 .50000 +21.95 TALK VISUAL CORP. 58600
KLYS .08500 .07000 .08500 +21.43 KELLY? 184000
UREC .80000 .78000 .81000 +21.21 URECOATS INDUSTRIES, INC. 937400
MRTI .1150 .1050 .1150 +21.05 METAL RECOVERY TECH. 172000
NINE .07500 .07000 .09500 +20.00 NUMBER NINE VISUAL TECH. 16000
USHO .0430 .0430 .0450 +19.44 U.S. HOMECARE CORPORATION 2557400
BHUB 5.03120 4.87500 5.03125 +18.38 BIGHUB.COM INC 39000
ECNC 1.24000 1.23000 1.24000 +18.10 ECONNECT 2572100
SCKT 14.1250 14.1250 14.1250 +17.71 SOCKET COMMUNICATIONS 388000
VGTI 2.50000 2.37500 2.50000 +17.65 VIRTGAME.COM CORP. 7000
BIOHF 1.08000 1.04000 1.06250 +17.39 BIOTECH HOLDINGS LTD. 504900
WZTC .0140 .0130 .0150 +16.67 WIZ TECHNOLOGY INC 1409000
HTSF 4.00000 3.87500 4.00000 +16.36 HEARTSOFT INC, SHS 89100
BGOC .59000 .57000 .59000 +15.69 BLACK GIANT OIL CO 510800
WRDP 2.37500 2.31250 2.40000 +15.29 WORLDPORT COMMUNICATIONS 126000
LAWW 2.37500 2.12500 2.37500 +15.15 LEGALOPINION.COM 9900
SPAZ 2.50000 2.46875 2.50000 +14.29 SPATIALIZER AUDIO LABS. 1015300
WTHL .0800 .0700 .0800 +14.29 WHITEHALL ENTERPRISES INC 31000
PSYC .0080 .0040 .0080 +14.29 SYKES DATATRONICS INC 71400
IMDS 1.62500 1.59375 1.62500 +13.04 IMAGING DIAGNOSTIC SYSTEM 1315400
EBAS 7.56250 7.56250 7.59375 +12.56 EBASEONE CORP 114700
AUTO .09000 .08000 .09000 +12.50 AUTOINFO, INC. 11900
NVXE .84000 .83000 .84000 +12.00 NEW VISUAL ENTERTAINMENT INCORPORATE 318900
SVRI .84000 .82000 .84000 +12.00 SILICON VALLEY RESEARCH 768200
IMTL .62500 .50000 .62500 +11.11 INTERNATIONAL MERCANTILE CORP, COM N 1000
SRUN .52000 .52000 .55000 +10.95 STARUNI CORPORATION 73600
MLAR .484300 .312500 .484300 +10.70 MICRO LABRATORIES INC 3000
TTRIF .0520 .0500 .0520 +10.64 THERMO TECH TECHNOLOGIES 1965200
PAYV .74000 .74000 .78000 +10.45 PAYFORVIEW.COM CORP, COM NEW 591100
IMCC .0220 .0220 .0240 +10.00 IMC MORTGAGE COMPANY 100700
MBHC .2300 .2150 .2300 +9.52 MORTGAGE BANKERS HOLDING COMPANY 392600
QPRC .0350 .0315 .0350 +9.38 QUEST PRODUCTS CORPORATION 117800
ANTX .75000 .75000 .76000 +9.09 ANTEX BIOLOGICS, INC. 505300
NRPI .25000 .21875 .25500 +8.51 NATIONAL REHAB PROPERTIES INC, COM N 13200
INCE .18000 .17500 .18000 +8.43 INTERCELL CORPORATION 2233900
OSCR 3.25000 3.25000 3.28120 +8.33 ONE STOP.COM INC 15500
VGEN .1300 .1000 .1300 +8.33 HARVARD SCIENTIFIC CORP. 5000
CBQI 16.5000 16.0000 16.5000 +7.32 CBQ, INC. 111100
LNCD 3.68750 3.50000 3.68750 +7.27 DIGITAL LAUNCH INC 40100
CLSI .03000 .02900 .03000 +7.14 CLANCY SYSTEMS INTERNATIONAL INC 592700
IBUI .30000 .28000 .30000 +7.14 INTERNET BUSINESS INTERNATIONAL INC 233600
GUSH .75000 .75000 .77000 +7.14 CANARGO ENERGY CORP. 2000
GNIZ .46000 .43000 .46000 +6.98 GENERAL CREDIT CORP. 27500
MIGR .62000 .61000 .62000 +6.90 MIGRATEC INC 805700
LMGR 1.93750 1.81250 2.00000 +6.90 LIGHT MANAGEMENT GROUP INC, COM NEW 22500
SBET .63000 .59000 .63000 +6.78 INTERACTIVE GAMING & COM. 600
PMGI .2000 .1875 .2000 +6.67 PACIFIC MEDICAL GROUP INC 51800
PLRP .15000 .14100 .18000 +6.38 PACEL CORP, SHS 12600
SYCD 2.12500 2.09375 2.15625 +6.25 SYCONET.COM INC 52000
RMGG .17000 .16000 .17000 +6.25 ROCKY MOUNTAIN GINSENG INC 123500
PENC .34000 .30000 .34000 +6.25 PEN INTERCONNECT INC. 60500
IINN .27000 .26000 .27000 +5.88 INTL INTERNET INC 901800
DRYD .18500 .18000 .18500 +5.71 DRYDEN INDUSTRIES INC 370200
EMBU .40000 .37000 .40000 +5.26 EMB CORP, SHS 27200
TTFC 1.25000 1.12500 1.31250 +5.26 TELEFFICIENCY HOLDING CORP, CL A 12600
AVBC 1.00000 .97000 1.00000 +5.26 AQUA VIE BEVERAGE CORP, SHS 334900
ADGI .0600 .0550 .0600 +5.26 AMERICAN DIVERSIFIED GRP. 5316600
INNN 4.46870 4.37500 4.46875 +5.15 INTERACTIVE NETWORK INC 91600
GTCC 1.96870 1.75000 2.00000 +5.00 GTC TELECOM CORP 10200
AFTI .65620 .59370 .65620 +4.99 ABSOLUTEFUTURE.COM 1100
FINX .44000 .37000 .44000 +4.76 FINGERMATRIX, INC. (NEW) 1200
BZET .44000 .39000 .44000 +4.76 BIOFIELD CORP. 6000
ECAR .4500 .4400 .4500 +4.65 US ELECTRICAR INC, SHS 124900
HYPD 5.62500 5.50000 5.75000 +4.65 HYPERDYNAMICS CORP 20900
CFIM .70000 .68000 .70000 +4.48 CFI MORTGAGE INC. 102500
VRGN 1.24000 1.21000 1.24000 +4.42 VIRAGEN, INC. 38800
WAVC 3.06250 3.03120 3.06250 +4.26 WAVERIDER COMMUNICATIONS 338000
OGPS .93750 .85000 .93750 +4.17 OMICRON TECHNOLOGIES CORP 70500
MDIX 3.90620 3.87500 3.90625 +4.17 MEDIX RESOURCES, INC. 558700
HSNS 14.9375 14.9375 15.0000 +3.91 HIGH SPEED NET SOLUTIONS INC 58300
DMEC .0570 .0510 .0570 +3.64 DIAMOND ENTERTAINMENT 94000
MHTX 4.46870 4.37500 4.46875 +3.62 MANHATTAN SCIENTIFICS INC 168800
PCBM .14500 .14250 .14500 +3.57 PINNACLE BUSINESS MANAGEMENT INC 708200
VCAH .0300 .0280 .0300 +3.45 VENCAP HOLDINGS INC 200600
ATEG .3000 .2800 .3000 +3.45 AMERICAN TECHNOLOGIES GRP 36300
SGNC .30000 .25000 .30000 +3.45 SANGUINE CORPORATION 1500
FNTN .1500 .1450 .1500 +3.45 FINANCIAL INTRANET INC 350000
STRU .31000 .30000 .31000 +3.33 STRUTHERS INC, COM NEW 1345700
MMIC .3100 .3100 .3200 +3.33 MULTI-MEDIA INDUSTRIES CORP, SHS 73300
BNTI 2.00000 2.00000 2.03125 +3.23 BRAINTECH 296900
ABID 1.29000 1.26000 1.29000 +3.20 SHOWSTAR ONLINE.COM INC 162600
AVNR 2.06250 2.03120 2.06250 +3.13 AVANIR PHARMACEUTICALS 40800
ARET .06700 .06400 .06700 +3.08 AMERIRESOURCE TECH., INC. 1768800
EDIG 7.46870 7.37500 7.46875 +3.02 E.DIGITAL CORPORATION 987300
SFAD .069000 .066000 .072000 +2.99 SAFE TECHNOLOGIES INTERNATIONAL INC 1388800
VCRI .18000 .18000 .19000 +2.86 VENCOR, INC. (NEW) 30600
LOCH .5450 .5400 .5450 +2.83 LOCH HARRIS INC, SHS 492700
SHCC .1900 .1800 .1900 +2.70 SARATOGA INTERNATIONAL HOLDINGS CORP 473000
SINC 2.56250 2.56250 2.59370 +2.50 SOUTHLAND FINANCIAL INC, COM NEW 151700
VENGF .2150 .2000 .2200 +2.38 VENGOLD INC. 100000
NUTK .4500 .4500 .4700 +2.27 NUTEK INC, SHS 461200
MPTV .0092 .0091 .0092 +2.22 MPTV, INC. 5419800
ASAT 6.06250 5.96870 6.06250 +2.11 ESAT INC 66300
KKRS 1.53120 1.46870 1.53120 +2.08 144300
EDIS 1.59370 1.56250 1.59370 +2.00 EARTH SEARCH SCIENCES 82000
NSCT 1.62500 1.56250 1.62500 +1.96 NATIONAL SCIENTIFIC CORPORATION 21000
QUOB 3.31250 3.28120 3.34370 +1.92 QUERYOBJECT SYSTEMS CORP. 189700
MDTV 4.25000 3.87500 4.25000 +1.49 MDU COMMUNICATIONS INTERNATIONAL INC 51400
ADVC 4.43750 4.43750 4.50000 +1.43 ADVANCED COMMUNICATIONS TECHNOLOGIES 57700
BIGM .78000 .75000 .78000 +1.30 BIOGAN INTERNATIONAL 155100
XNET 11.0000 10.8750 11.000 +1.15 XIN NET CORP 83700
EINC 5.93750 5.81250 5.93750 +1.06 EQUITYALERT.COM INC 20000
PTSC 1.27000 1.26000 1.27000 +.79 PATRIOT SCIENTIFIC CORP. 496900
INVT 4.00000 3.96870 4.00000 +.79 INVESTAMERICA INC 79600
PKPT 10.0625 10.0625 10.2500 +.63 PACKETPORT.COM INC 48600
AIGI 1.85000 1.83000 1.85000 +.54 ADAIR INT'L. OIL & GAS 834000
ETPI .1250 .1250 .1500 ENTERTAINMENT TECHNOL. |
