OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
CECS .095000 .085000 .097500 +90.00 CHOICES ENTERTAINMENT CORP 75000
AGLF .14000 .12000 .14000 +55.56 ATLANTIC GULF COMMUNITIES 158800
PTUS .32000 .32000 .33000 +52.38 PERITUS SOFTWARE SERVICES 569600
IVOC 1.20500 1.23000 1.24000 +46.95 IVOICE.COM INC 2913000
ETCH .50000 .45000 .53000 +42.86 ELITE TECHNOLOGIES INC, COM 137600
HICS 1.91000 1.90000 1.94000 +40.44 HYDROGIENE CORP 2812700
JRSE .73000 .62500 .73000 +40.38 JACOBSON RESONANCE ENTERPRISES LTD 390000
SUBM .0350 .0300 .0350 +40.00 SUBMICRON SYSTEMS CORP. 69700
VPTI .1400 .1000 .1400 +40.00 VOICE POWERED TECHNOLOGY 53600
HCCA .02800 .02500 .02800 +40.00 HEXAGON CONSOLIDATED COMPANIES OF AM 6927900
FMOLS .18000 .16000 .18000 +38.46 FREEPORT MCMORAN OIL&GAS 112100
TSIG .228000 .228000 .228000 +38.18 TELESERVICES INTERNET GRP 10728100
XSYS .1100 .0800 .1100 +37.50 XXSYS TECHNOLOGIES, INC. 10800
SNTS .01500 .01300 .01600 +36.36 SANI-TECH INDUSTRIES INC 4171200
INCE .45000 .45000 .45500 +36.36 INTERCELL CORPORATION 7378900
TMMI .50000 .49000 .50000 +35.14 TMM INC 5529100
NMDO .0400 .0300 .0400 +33.33 NEMDACO INC 5000
USHO .11000 .11000 .11500 +32.53 U.S. HOMECARE CORPORATION 5064700
CPVD .03300 .02750 .03300 +32.00 COMPUSONICS VIDEO CORP 1465000
INVT 6.50000 6.37500 6.50000 +30.00 INVESTAMERICA INC 736100
SHMN .060000 .059000 .060000 +29.03 SHAMAN PHARMACEUTICALS 51617000
FHTV .28120 .21875 .28125 +28.58 FISHER TELEVISION CORP 12500
MBHC .2700 .2700 .2800 +28.57 MORTGAGE BANKERS HOLDING COMPANY 1470000
CALVF .0450 .0375 .0450 +28.57 CALEDONIA MINING CORP. 173600
USTT 4.00000 3.93750 4.06250 +28.00 USA TECHNOLOGIES, INC. 51700
AVBC 1.87500 1.87500 1.90625 +26.69 AQUA VIE BEVERAGE CORP, SHS 962500
DCHT 5.37500 5.18750 5.50000 +26.47 DCH TECHNOLOGY INC 339800
AREE .02000 .01900 .02000 +25.00 ARETE INDUSTRIES INC 2314500
KLYS .12500 .12000 .15000 +25.00 KELLY 112200
LMGR 2.18750 2.12500 2.18750 +25.00 LIGHT MANAGEMENT GROUP INC, COM NEW 78600
WCPD .20000 .14000 .20000 +25.00 WINECO PRODUCTIONS INC 2400
VGEN .1500 .1200 .1500 +25.00 HARVARD SCIENTIFIC CORP. 19700
KKRS 1.87500 1.84375 1.87500 +25.00 KANAKARIS COMMUNICATIONS INC 565800
FNTN .2100 .2100 .2300 +23.53 FINANCIAL INTRANET INC 2199100
PFNT .95000 .87500 .95000 +23.38 PREFERRED NETWORKS, INC. 176000
EMBU .49000 .46000 .49000 +22.50 EMB CORP, SHS 274900
NINE .11000 .08500 .11000 +22.22 NUMBER NINE VISUAL TECH. 22900
TTLN .63000 .63000 .63000 +21.15 TOTAL ENTERTAINMENT INC 572200
HIVC 1.43750 1.40625 1.43750 +21.05 HIV-VAC INC 92900
SYCD 2.43750 2.43750 2.50000 +20.93 SYCONET.COM INC 136700
SCMS .2050 .2050 .2150 +20.59 SCIENTIFIC MEASUREMENT 101300
WTHL .1075 .1000 .1075 +19.44 WHITEHALL ENTERPRISES INC 344900
AMDI .02500 .02100 .02500 +19.05 APPLIED MEDICAL DEVICES INC 2000
VDOT 2.93750 2.91000 2.93750 +18.45 VIRTUALSELLERS.COM, INC. 1563900
PLCO .43750 .34375 .43750 +18.24 PLAY CO. TOYS & ENTERTAIN 93400
NSKY .0470 .0450 .0470 +17.50 NEW SKY COMMUNICATIONS INC 975200
BNTI 2.37500 2.34375 2.37500 +17.00 BRAINTECH 642800
TXMC .1400 .1350 .1400 +16.67 TIREX AMERICA INC 2059600
BGOC .87500 .81250 .87500 +16.67 BLACK GIANT OIL CO 191000
AFTI .65620 .56250 .65625 +16.66 ABSOLUTEFUTURE.COM 98100
SDWSF 11.0625 11.0625 11.1250 +16.45 SIDEWARE SYSTEMS INC 532600
ABRG .0500 .0500 .0510 +16.28 AMBRA RESOURCES GROUP INC, SHS 3829600
CCGR .1300 .1150 .1350 +15.56 COLLECTIBLE CONCEPTS GROUP INC 679400
WWDE .0400 .0350 .0425 +14.29 WORLDWIDE EQUIPMENT CORPORATION 253500
ABUY 1.56250 1.40625 1.56250 +13.64 AMERINET GROUP.COM INC 3600
ONTV .74500 .68750 .75000 +13.53 LA GROUP INC 522800
UVGI .21000 .21000 .21500 +13.51 UNITED VENTURES GROUP INC 1166600
HTSF 4.75000 4.75000 4.87500 +13.43 HEARTSOFT INC, SHS 174700
GOYL .45000 .37000 .45000 +12.50 GARGOYLES, INC. 40500
SRUN .59370 .57000 .62000 +12.02 STARUNI CORPORATION 34400
BYIT 1.18750 1.12500 1.18750 +11.76 HOUSEHOLD DIRECT.COM INC 122100
NVID .19000 .18000 .20000 +11.76 NVID INTERNATIONAL INC 945300
SATX .59000 .53000 .59000 +11.32 SATX INC 14800
WIZZF .80000 .80000 .83000 +11.31 WSI INTERACTIVE CORP 356300
EDIG 8.90000 8.87500 8.90000 +11.25 E.DIGITAL CORPORATION 3112500
ECNC 1.34000 1.33000 1.34000 +10.74 ECONNECT 1545000
IINN .31000 .30500 .31000 +10.71 INTL INTERNET INC 4486100
UREC .73000 .73000 .76000 +10.61 URECOATS INDUSTRIES, INC. 685800
STCH .1600 .1450 .1600 +10.34 SITE TECHNOLOGIES, INC. 7800
EDIS 1.68750 1.68750 1.71875 +10.21 EARTH SEARCH SCIENCES 628300
VENGF .2400 .2150 .2400 +9.74 VENGOLD INC. 17400
DOCI .72000 .62500 .72000 +9.72 DECISIONONE HOLDINGS CORP 11500
PCBM .14250 .14250 .15000 +9.62 PINNACLE BUSINESS MANAGEMENT INC 332200
STRU .44500 .43500 .44500 +9.55 STRUTHERS INC, COM NEW 2219000
WRDP 2.78000 2.71875 2.76000 +9.45 WORLDPORT COMMUNICATIONS 503100
SINC 2.75000 2.75000 2.81250 +9.13 SOUTHLAND FINANCIAL INC, COM NEW 353600
DSFT .37500 .28125 .37500 +9.11 DELSOFT CONSULTING, INC. 18700
AVNR 2.25000 2.25000 2.31250 +9.09 AVANIR PHARMACEUTICALS 242000
EXTI .12000 .12500 .12500 +9.09 EXTEN INDUSTRIES, INC. 207000
DRYD .18500 .18000 .18500 +8.82 DRYDEN INDUSTRIES INC 1209600
ELAW 4.06250 4.00000 4.06250 +8.33 INTERNET LAW LIBRARY INC 16300
DNTK .5300 .5300 .5300 +8.16 DAUPHIN TECHNOLOGY, INC. 66000
NGLD .40000 .38000 .40000 +8.11 NEWGOLD INC 99800
DMEC .0550 .0510 .0550 +7.84 DIAMOND ENTERTAINMENT 293000
KAHI .35000 .35000 .36000 +7.69 KAIRE HOLDINGS INC 1832500
OCULU .0350 .0325 .0350 +7.69 OCUREST LABORATORIES INC. 21400
CFIM .71000 .69000 .71000 +7.58 CFI MORTGAGE INC. 94300
HSNS 17.8125 17.7500 17.8125 +7.55 HIGH SPEED NET SOLUTIONS INC 147800
VGTI 3.12500 3.00000 3.12500 +7.53 VIRTGAME.COM CORP. 47000
MAWI 18.0000 17.5000 18.0000 +7.46 M & A WEST, INC. 22500
LNCD 4.50000 4.43750 4.62500 +7.46 DIGITAL LAUNCH INC 156800
TSATA 19.4375 19.3750 19.4375 +7.24 TCI SATELLITE ENTERTAIN. 337500
NVXE .90000 .88000 .90000 +7.14 NEW VISUAL ENTERTAINMENT INCORPORATE 379100
SBET .63000 .58000 .63000 +6.78 INTERACTIVE GAMING & COM. 12500
OKOK .0395 .0370 .0395 +6.76 OKLAHOMA ENERGY CORP, SHS 600
OGPS .90000 .87500 .90000 +6.67 OMICRON TECHNOLOGIES CORP 53700
PLRP .16000 .13000 .16000 +6.67 PACEL CORP, SHS 33300
PABN .03300 .03300 .03450 +6.45 PANAMERICAN BANCORP 5154200
PAYV .83000 .83000 .86000 +6.41 PAYFORVIEW.COM CORP, COM NEW 777100
BIOHF .85000 .83000 .85000 +6.25 BIOTECH HOLDINGS LTD. 102200
NUKE 5.31250 5.25000 5.31250 +6.25 RHOMBIC CORP, SHS 201500
USXP .3400 .3200 .3400 +6.25 UNIVERSAL EXPRESS, INC. 35600
JUST 2.37500 2.12500 2.37500 +5.56 JUST TOYS, INC. 1900
ANTX .81250 .80000 .81250 +5.52 ANTEX BIOLOGICS, INC. 159500
IMDS 1.81250 1.81250 1.84375 +5.46 IMAGING DIAGNOSTIC SYSTEM 887700
EBAS 9.75000 9.75000 10.0000 +5.41 EBASEONE CORP 137600
VXTK 5.53120 5.53125 5.75000 +5.36 VERONEX TECHNOLOGIES, INC 35100
SFAD .074000 .074000 .077000 +5.26 SAFE TECHNOLOGIES INTERNATIONAL INC 1599800
PNLK 2.50000 2.34375 2.50000 +5.26 PRO NET LINK CORP 58700
XNET 13.0000 13.0000 13.0937 +5.05 XIN NET CORP 137400
SHCC .1900 .1800 .1900 +4.97 SARATOGA INTERNATIONAL HOLDINGS CORP 227200
EBLD 4.00000 3.93750 3.96875 +4.92 ENTERTAINMENT BOULEVARD INC 90800
ADLU 2.75000 2.59375 2.75000 +4.76 ADVANCED LUMITECH INC 18300
EURO 2.75000 2.62500 2.75000 +4.76 EUROTECH, LTD. 48700
GLXY 4.18750 4.00000 4.18750 +4.69 GALAXY ENTERPRISES, INC. 7400
BIGM .69000 .65000 .69000 +4.55 BIOGAN INTERNATIONAL 82500
SGNC .31250 .28000 .31250 +4.17 SANGUINE CORPORATION 700
NHLT .0650 .0600 .0650 +4.00 NATIONAL HEALTH & SAFETY CORP, SHS 196100
SPUM .26000 .25000 .26000 +4.00 SPECTRUM OIL CORPORATION, COM NEW 157600
ARET .06000 .05900 .06000 +3.45 AMERIRESOURCE TECH., INC. 5339400
VNSR .15000 .14500 .15000 +3.45 VANDERBILT SQUARE CORP 422100
CLSI .03100 .03000 .03100 +3.33 CLANCY SYSTEMS INTERNATIONAL INC 1611100
ASAT 6.12500 6.00000 6.12500 +3.16 ESAT INC 98600
QPRC .0330 .0315 .0330 +3.13 QUEST PRODUCTS CORPORATION 107000
AQCB .175 .1700 .1750 +2.94 AQUA CLARA BOTTLING 394200
CBQI 16.1875 16.1875 16.2500 +2.78 CBQ, INC. 14100
XDSL 7.68750 7.56250 7.68750 +2.50 MPHASE TECHNOLOGIES, INC. 59000
ADOT 1.28120 1.28125 1.34000 +2.50 ADVANCED OPTICS ELECTRON. 262200
EINC 5.18750 5.06250 5.18750 +2.47 EQUITYALERT.COM INC 25200
YARC 1.31250 1.31250 1.37500 +2.44 YARC SYSTEMS CORPORATION INC 83000
TTRIF .0640 .0625 .0640 +2.40 THERMO TECH TECHNOLOGIES 703600
PKPT 10.8750 10.8750 11.0000 +2.35 PACKETPORT.COM INC 22000
PTSC 1.92000 1.91000 1.92000 +2.13 PATRIOT SCIENTIFIC 507300
FSCX 3.37500 3.37500 3.43750 +1.89 FASTCOMM COMMUNICATIONS 75500
PHXU .35000 .31000 .35000 +1.83 PHOENIX INTERNATIONAL 27500
SSOL 36.3750 36.3750 36.6250 +1.75 SMARTSERV ONLINE, INC. 56700
SCKT 14.8125 14.7812 14.8125 +1.72 SOCKET COMMUNICATIONS 207000
MDTV 5.96870 5.96875 6.00000 +1.59 MDU COMMUNICATIONS 132400
PENC .28500 .28125 .34000 +1.35 PEN INTERCONNECT INC. 24400
LWNTF .78000 .73000 .78000 +1.30 LANGUAGEWARE.NET LTD. 95300
MRTO 5.87500 5.75000 6.25000 +1.08 MERCHANTONLINE.COM 12800
BOAT 1.20000 1.15625 1.21875 +1.05 REVENGE MARINE, INC. 275900
LOCH .5350 .5350 .5500 +.94 LOCH HARRIS INC, SHS 751300
SNMM 3.53120 3.50000 3.53125 +.89 STARNET COMM. INTL., INC. 116600
VRGN 1.21000 1.19000 1.21000 +.83 VIRAGEN, INC. 120200
LAWW 2.12500 2.09375 2.18750 +.71 LEGALOPINION.COM 19100
WAVC 3.44000 3.43750 3.46875 +.07 WAVERIDER COMMUNICATIONS 457400 |
