OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
CPTX .0530 .0450 .0530 +430.00 COMPTRONIX CORP 1338600
WITD .0800 .0700 .0800 +300.00 WASATCH INTERNATIONAL CORP 138000
WZTC .0590 .0550 .0590 +210.53 WIZ TECHNOLOGY INC 3149000
ORGS .0750 .0500 .0750 +150.00 ORGANIC SOLUTIONS INC, SHS 469600
YESS .1600 .1400 .1600 +72.04 YES! ENTERTAINMENT CORP. 1003900
SUBM .2000 .1700 .2000 +53.85 SUBMICRON SYSTEMS CORP. 777800
WCPD .18000 .12000 .18000 +50.00 WINECO PRODUCTIONS INC 8500
IMCC .1300 .1300 .1310 +48.57 IMC MORTGAGE COMPANY 4147900
DSFT .68750 .56250 .68750 +46.68 DELSOFT CONSULTING, INC. 111000
USAC .0800 .0700 .0800 +45.45 UNIVERSAL SEISMIC ASSOC. 170600
PMGI .1875 .1300 .1950 +44.23 PACIFIC MEDICAL GROUP INC 53700
PHXU .71870 .68750 .71875 +43.74 PHOENIX INTERNATIONAL INDUSTRIES INC 264700
VNSR .32000 .31000 .32000 +39.13 VANDERBILT SQUARE CORP 621400
VPTI .1800 .1700 .1900 +38.46 VOICE POWERED TECHNOLOGY 787000
ELST 1.31250 1.31250 1.37500 +38.16 ELECTRONIC SYSTEMS TECH. 523300
GTCC 2.75000 2.75000 2.87500 +37.50 GTC TELECOM CORP. 175600
XSYS .1100 .0800 .1100 +37.50 XXSYS TECHNOLOGIES, INC. 20500
EPEAE 11/128 11/128 11/128 +37.50 E PRIME AEROSPACE CORP 6926900
VCCP .90000 .87500 .90000 +36.36 DATAWORLD SOLUTIONS, INC. 385700
IVOC 3.81250 3.81250 3.93750 +35.56 IVOICE.COM INC 3006800
ODSA .0400 .0300 .0400 +33.33 ODESSA FOODS INTERNATIONAL INC 30000
SATI .50000 .25000 .50000 +33.33 SISCOM, INC. 4000
ODDS .0400 .0200 .0400 +33.33 SPORT OF KINGS INC 10000
CHIP .14500 .12500 .14500 +31.82 LS CAPITAL CORPORATION 2494400
USTL .05750 .05000 .05750 +27.78 USTEL INC. 294500
CPVD .06500 .05500 .06500 +27.45 COMPUSONICS VIDEO CORP 257500
FASC .1050 .1000 .1050 +27.27 FIRST AMERICAN SCIENTIFIC CORP, SHS 4138200
DOCI 1.50000 1.37500 1.50000 +26.32 DECISIONONE HOLDINGS CORP 134200
TEKI 1.92500 1.90000 1.92600 +25.82 TEK DIGITAL CORP 236000
PLRP .21000 .18500 .21875 +23.53 PACEL CORP, SHS 379200
PLCO .50000 .43750 .46875 +23.09 PLAY CO. TOYS & ENTERTAIN 324200
XNET 12.5312 12.5312512.56250+23.01 XIN NET CORP 460800
UHCI .1100 .1000 .1400 +22.22 UNIVERSAL STD. HEALTHCARE 341000
NHLT .1700 .1600 .1600 +21.43 NATIONAL HEALTH & SAFETY CORP, SHS 1153100
LAHA 3.00000 3.00000 3.12500 +20.00 LAHAINA ACQUISITIONS INC 124500
NYRR .5500 .5500 .5700 +19.57 NEW YORK REGIONAL RAIL CORP, SHS 3175200
DFNL 1.78120 1.68750 1.78125 +18.75 DEFINITION LTD, COM PAR $0.001 368200
ONTV .40620 .34375 .43750 +18.18 LA GROUP INC 58800
SCKT 11.7500 11.6250 11.6875 +16.05 SOCKET COMMUNICATIONS 507300
SFAD .1710 .1710 .1740 +15.54 SAFE TECHNOLOGIES INTERNATIONAL INC 11664900
ADLU 3.28120 3.25000 3.37500 +15.38 ADVANCED LUMITECH INC 116300
ITAT .75000 .56250 .75000 +14.29 ITEC ATTRACTIONS, INC. 45900
ARMGA .04000 .03500 .04000 +14.29 ARM FINANCIAL GROUP, INC. 51000
OPSY .24000 .21000 .24000 +14.29 OPTICAL SYSTEMS INC. 48000
TLGNQ .50000 .50000 .56250 +14.29 TELEGEN CORP, SHS 223900
PENC .32000 .31000 .32000 +14.29 PEN INTERCONNECT INC. 115300
LITH 1.25000 1.24000 1.25000 +14.16 LITHIUM TECHNOLOGY CORP. 2846500
DRYD .29500 .29000 .29500 +13.46 DRYDEN INDUSTRIES, INC. 2534800
LAWW 2.12500 2.12500 2.25000 +13.33 LEGALOPINION.COM 143400
SSOL 49.6250 48.8750 49.96875+12.23 SMARTSERV ONLINE, INC. 108400
BAOA .09500 .09500 .10000 +11.76 BAOA, INC. 2371700
TXMC .1450 .1350 .1450 +11.54 TIREX AMERICA INC 735600
ABUY 1.53120 1.34370 1.53120 +11.36 AMERINET GROUP.COM INC 8200
NRPI .20000 .19000 .22000 +11.11 NATIONAL REHAB PROPERTIES INC, COM N 102200
MIGR .85000 .83000 .85000 +10.39 MIGRATEC INC 722700
USTI .1650 .1500 .1650 +10.00 UNITED SYSTEMS TECHNOLOGY 223800
CFIM .5500 .5500 .5800 +10.00 CFI MORTGAGE INC. 119100
ETPI .1700 .1550 .1700 +9.68 ENTERTAINMENT TECHNOL. 10500
NUKE 4.50000 4.50000 4.62500 +9.09 RHOMBIC CORP, SHS 367600
EGNS .36000 .36000 .40000 +9.09 EGAN SYSTEMS, INC. 338000
USXP .4900 .4800 .4900 +8.89 UNIVERSAL EXPRESS, INC. 223200
SBET .75000 .66000 .75000 +8.70 INTERACTIVE GAMING & COM. 13300
SCAH 1.18750 1.09370 1.18750 +8.58 SCAC HOLDINGS CORPORATION, SHS 33400
ATEG .5300 .5200 .5300 +8.16 AMERICAN TECHNOLOGIES GRP 205300
PAYV .81000 .76000 .81000 +8.00 PAYFORVIEW.COM CORP, COM NEW 737900
WAVC 4.43750 4.34375 4.43750 +7.58 WAVERIDER COMMUNICATIONS 2143300
GOYL .7200 .7000 .7200 +7.46 GARGOYLES, INC. 197500
IMDS 1.98000 1.94000 1.98000 +7.39 IMAGING DIAGNOSTIC SYSTEM 1189100
PTSC 4.43750 4.37500 4.46875 +7.19 PATRIOT SCIENTIFIC CORP. 2659600
WTHL .4500 .4400 .4500 +7.14 WHITEHALL ENTERPRISES INC 2402700
SVRI .79000 .79000 .81000 +6.76 SILICON VALLEY RESEARCH 473200
SECT .1600 .1400 .1600 +6.67 SECTOR COMMUNICATIONS,INC 5000
VRGN 1.53120 1.53125 1.59375 +6.52 VIRAGEN, INC. 281300
LNCD 6.25000 5.81250 6.25000 +6.38 DIGITAL LAUNCH INC 86000
EMBU 1.03120 1.03000 1.06250 +6.31 EMB CORPORATION 4061500
RMGG .1700 .1500 .1700 +6.25 ROCKY MOUNTAIN GINSENG INC 261300
NCTI .70000 .69000 .70000 +6.06 NCT GROUP, INC. 3253700
WIZZF 1.82000 1.75000 1.82000 +5.89 WSI INTERACTIVE CORP 711800
ABID 1.27000 1.25000 1.28000 +5.83 SHOWSTAR ONLINE.COM INC 115700
MDIX 5.25000 5.21875 5.25000 +5.66 MEDIX RESOURCES, INC. 620900
SYCD 2.96870 2.93750 3.00000 +5.55 SYCONET.COM INC 171600
UREC 1.81250 1.78120 1.81250 +5.46 URECOATS INDUSTRIES, INC. 944400
WNCR .2000 .2000 .2200 +5.26 WINCHESTER MINING CORP 334400
WDSO .4300 .4300 .4400 +4.88 WIRELESS DATA SOLUTIONS 57700
EBLD 4.75000 4.75000 4.81250 +4.83 ENTERTAINMENT BOULEVARD INC 156600
FTGX 14.0000 13.6250 14.1250 +4.67 FIBERNET TELECOM GROUP INC 21000
HIVC 1.43750 1.34375 1.43750 +4.55 HIV-VAC INC 93800
HYPD 5.46870 5.43750 5.46875 +4.17 HYPERDYNAMICS CORPORATION 54700
OSCR 1.75000 1.75000 1.90625 +3.70 ONE STOP.COM INC 39900
PNDA .1400 .1400 .1500 +3.70 PANDA PROJECT, INC. 86900
HRCT 16.0625 16.0000 16.1875 +3.63 HARTCOURT COMPANIES 84300
CYAA 1.87500 1.87500 1.93750 +3.45 CYBERAMERICA CORPORATION 16500
ECAR .6100 .5900 .6100 +3.39 US ELECTRICAR INC 330800
TEXN .1650 .1550 .1650 +3.13 21ST CENTURY TECHNOLOGIES INC 254100
FNTN .3300 .3100 .3300 +3.13 FINANCIAL INTRANET INC 277500
SPUM 3.31250 3.28125 3.31250 +2.91 SPECTRUM OIL CORPORATION, COM NEW 585500
WRDP 3.40620 3.37500 3.50000 +2.83 WORLDPORT COMMUNICATIONS 408900
OKOK .0400 .0370 .0400 +2.56 OKLAHOMA ENERGY CORP, SHS 38000
ARET .1220 .1220 .1250 +2.52 AMERIRESOURCE TECH., INC. 9856600
FSCX 5.12500 5.06250 5.12500 +2.50 FASTCOMM COMMUNICATIONS 157700
JRSE .62500 .56250 .62500 +2.46 JACOBSON RESONANCE ENTERPRISES LTD 76900
NGLD .45000 .42000 .45000 +2.27 NEWGOLD INC 37000
PCBM .14500 .14000 .15000 +2.11 PINNACLE BUSINESS MANAGEMENT INC 1208800
TTRIF .0500 .0490 .0500 +2.04 THERMO TECH TECHNOLOGIES 1684100
HSNS 26.5000 26.2500 26.2500 +1.92 HIGH SPEED NET SOLUTIONS INC 66000
MAWI 13.8750 13.8750 14.0000 +1.83 M & A WEST, INC. 10900
DNTK .5700 .5500 .5800 +1.79 DAUPHIN TECHNOLOGY, INC. 121200
BIGM .60000 .59000 .60000 +1.69 BIOGAN INTERNATIONAL 112500
CBQI 15.0000 14.5000 15.0000 +1.69 CBQ, INC. 8100
STCH .40620 .40620 .50000 +1.55 SITE TECHNOLOGIES, INC. 35900
BIOHF .78000 .75000 .78000 +1.30 BIOTECH HOLDINGS LTD. 95800
ZSUN 11.3125 11.2500 11.3125 +1.12 ZIASUN TECHNOLOGIES INC 41100
SNMM 2.93750 2.90620 2.93750 +1.08 STARNET COMM. INTL., INC. 125500
BICO .1700 .1700 .1720 +.59 BIOCONTROL TECHNOLOGY INC 22330500 |
