OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
SMKD .25000 .18750 .37500 +1150.0 SMART KIDS INC 232000
ARYN .0650 +333.33 ARCHER SYSTEMS INC 274500
SPLE .07500 .07500 .08000 +294.74 SPORTS/LEISURE INC 3796000
TEMD .35000 .34375 .46875 +180.00 TELMED, INC. 194000
SECQ .0400 .0400 .0480 +135.29 SECURITEK INTERNATIONAL CORP, SHS 4437500
ATCC .71870 .60500 .71870 +129.98 ASTROCOM CORPORATION 1127800
MDCH .0650 .0550 .0650 +109.68 MEDITECH PHARMACEUTICALS 2005400
SNTVQ .05000 .04000 .05000 +100.00 SUN TELEVISION & APPLIANCES 1732700
CHCL .96870 .93750 .96875 +93.74 CHINA CONTINENTAL, INC. 1518700
BUKS .2000 .1850 .2000 +77.78 BUTLER NATIONAL CORP. 4630500
CPVD .10000 .10000 .10500 +66.67 COMPUSONICS VIDEO CORP 3003500
NYTSE .1000 .0850 .1000 +42.86 439300
HVGO .1400 .1000 .1400 +40.00 HANOVER GOLD COMPANY, INC 9200
PBLS .07000 .05500 .07000 +40.00 PHOENIX ASSOCIATES LAND SYNDICATE 371400
SNMM 4.56250 4.53125 4.65625 +39.05 STARNET COMM. INTL., INC. 2474300
IMDS 3.50000 3.50000 3.52000 +33.33 IMAGING DIAGNOSTIC SYSTEM 7076500
WZTC .0400 .0150 .0390 +33.33 WIZ TECHNOLOGY INC 67100
HCCAE .0820 .0820 .0880 +30.16 11634500
WWDE .13000 .12000 .13000 +30.00 WORLDWIDE EQUIPMENT CORPORATION 1494600
IAIC .93750 .81250 1.00000 +25.00 INFORMATION ANALYSIS INC. 8500
AOXY .0900 .0850 .0950 +24.14 ADVANCED OXYGEN TECHNOLOGIES INC 579400
SDWSF 15.0312 14.9687515.03125+23.33 SIDEWARE SYSTEMS INC 775400
VNSR .46000 .42000 .48000 +22.67 VANDERBILT SQUARE CORP 715300
FBCE 3.87500 3.87500 3.93750 +21.57 FIBERCORE INC. 587200
FASC .23500 .23000 .23500 +20.51 FIRST AMERICAN SCIENTIFIC CORP, SHS 32465700
SRUN .56250 .46875 .56250 +20.01 STARUNI CORPORATION 30500
GPGI .1800 .0700 .0850 +20.00 GLOBAL PLATINUM & GOLD INC, COM NEW 14600
JUST 1.50000 1.25000 1.50000 +20.00 JUST TOYS, INC. 3100
OVON .12000 .10000 .12000 +20.00 OIS OPTICAL IMAGING SYSTEMS INC 503400
USAC .1200 .1000 .1200 +20.00 UNIVERSAL SEISMIC ASSOC. 4400
PSYC .07500 .06250 .07500 +20.00 SYKES DATATRONICS INC 22700
TMMI 1.34000 1.33000 1.35000 +19.64 TMM INC 4139000
HSNS 25.0625 24.2500 25.0000 +19.35 HIGH SPEED NET SOLUTIONS INC 128000
MSHI 3.50000 3.50000 3.62500 +19.15 MAN SANG HOLDINGS, INC. 126900
BNTI 3.34370 3.31250 3.37500 +18.89 BRAINTECH 720400
MVEEE .01150 .01010 .01150 +18.56 82723100
DCHT 6.81250 6.53120 6.87500 +18.48 DCH TECHNOLOGY INC 370600
DFNL 1.46870 1.40625 1.50000 +17.50 DEFINITION LTD, COM PAR $0.001 43200
TNRG .3400 .3400 .3500 +17.24 TIANRONG BUILDING MATERIAL HOLDINGS 3495000
WAVC 5.84370 5.81250 5.84375 +16.87 WAVERIDER COMMUNICATIONS 2760600
CLSI .0700 .0700 .0710 +16.67 CLANCY SYSTEMS INTERNATIONAL INC 4262200
COHO .59370 .56250 .59370 +16.41 COHO ENERGY, INC. 96900
TLGNQ .71870 .68750 .71875 +15.92 TELEGEN CORP, SHS 194200
LAKO .74000 .72000 .74000 +15.63 LAKOTA TECHNOLOGIES INC 4206500
PAYV .82000 .81000 .82000 +15.49 PAYFORVIEW.COM CORP, COM NEW 1167000
PLCO .46870 .43750 .46870 +15.39 PLAY CO. TOYS & ENTERTAIN 48000
AGLF .1500 .1300 .1500 +15.38 ATLANTIC GULF COMMUNITIES 700
SFTH .0750 .0600 .0750 +15.38 SAFETECH INDUSTRIES INC 738800
MTEN .1500 .1200 .1500 +15.38 MEDICAL TECH. & INNOVAT. 684700
ADLU 3.43750 3.37500 3.43750 +14.58 ADVANCED LUMITECH INC 152800
UVGI .37000 .36000 .37000 +13.85 UNITED VENTURES GROUP INC 1414300
GNIZ .80000 .78000 .80000 +13.48 GENERAL CREDIT CORP. 75000
LOCH 1.53000 1.53000 1.54000 +13.33 LOCH HARRIS INC, SHS 6367400
INNN 5.15620 5.00000 5.15625 +12.25 INTERACTIVE NETWORK INC 294100
CALVF .0425 .0360 .0450 +11.84 CALEDONIA MINING CORP. 262200
WORC .19000 .18000 .19000 +11.76 WORDCRAFT SYSTEMS INC, SHS 504400
PLRP .29000 .27000 .28900 +11.54 PACEL CORP, SHS 151400
MDTV 5.68750 5.68750 5.87500 +10.98 MDU COMMUNICATIONS INTERNATIONAL INC 67800
TEKI 1.95000 1.91000 1.95000 +10.17 TEK DIGITAL CORP 146400
IINN .55000 .55000 .56000 +10.00 INTL INTERNET INC 4284400
QPRC .12000 .11000 .12000 +9.79 QUEST PRODUCTS CORPORATION 4808500
ADOT .75000 .71870 .75000 +9.09 ADVANCED OPTICS ELECTRON. 728500
NSKY .12500 .11000 .12500 +8.70 NEW SKY COMMUNICATIONS INC 839500
KBFP .2600 .2400 .2600 +8.33 KBF POLLUTION MANAGEMENT 61000
USMC .0400 .0360 .0400 +8.11 AMERICAN IMAGE MOTOR COMPANY, SHS 375900
DNTK .8100 .7800 .8100 +8.00 DAUPHIN TECHNOLOGY, INC. 771700
USTI .1700 .1650 .1800 +7.94 UNITED SYSTEMS TECHNOLOGY 368000
WNCR .2100 .2000 .2100 +7.69 WINCHESTER MINING CORP 303000
PMGI .14000 .13000 .18750 +7.69 PACIFIC MEDICAL GROUP INC 11000
BIOHF .86000 .82000 .86000 +7.50 BIOTECH HOLDINGS LTD. 139700
TSATA 16.1250 16.1250 16.3750 +7.50 TCI SATELLITE ENTERTAIN. 704000
WDSO .2900 .2700 .2900 +7.41 WIRELESS DATA SOLUTIONS 46300
SPUM 1.81250 1.75000 1.81250 +7.41 SPECTRUM OIL CORPORATION, COM NEW 330500
LITH 1.34000 1.31000 1.34000 +6.77 LITHIUM TECHNOLOGY CORP. 3938300
NVXE .81000 .74000 .80000 +6.58 NEW VISUAL ENTERTAINMENT INCORPORATE 290100
TIPS 1.71870 1.68750 1.71875 +5.77 TIANRONG INTERNET PRODUCT 217500
SCKT 12.6250 12.5000 12.6250 +5.76 SOCKET COMMUNICATIONS 196300
WLGS 2.37500 2.37500 2.43750 +5.56 WORLD WIDE WIRELESS COMMUNICATIONS I 204200
XNET 13.7500 13.4375 13.7500 +5.26 XIN NET CORP 550300
SECT .2000 .1700 .2000 +5.26 SECTOR COMMUNICATIONS,INC 33800
VGTI 2.50000 2.37500 2.50000 +5.26 VIRTGAME.COM CORP. 2400
TXMC .21000 .21000 .22000 +5.00 TIREX AMERICA INC 2741600
IVOC 3.93750 3.87500 3.93750 +5.00 IVOICE.COM INC 918500
NGLD .44000 .38000 .44000 +4.76 NEWGOLD INC 134500
AQCB .1775 .1700 .1775 +4.41 AQUA CLARA BOTTLING 323600
ANTX 1.53120 1.50000 1.53120 +4.26 ANTEX BIOLOGICS, INC. 268700
SSOL 57.8750 57.6250 57.8750 +4.04 SMARTSERV ONLINE, INC. 97900
MBHC .2600 .2450 .2600 +4.00 MORTGAGE BANKERS HOLDING COMPANY 400400
FONX .53000 .51500 .53000 +3.92 FONIX CORPORATION 2049100
CBQI 14.0000 12.7500 14.0000 +3.70 CBQ, INC. 800
FPCX 13.0625 12.8750 13.0625 +3.47 FINANCIAL PERFORMANCE 11800
MAWI 13.3750 13.3750 13.5000 +3.38 M & A WEST, INC. 16100
ETPI .1600 .1600 .1700 +3.23 ENTERTAINMENT TECHNOL. 305500
KLYS .1650 .1500 .1700 +3.13 KELLY? 378000
FSCX 4.31250 4.25000 4.31250 +2.99 FASTCOMM COMMUNICATIONS 74300
EMBU 1.05000 1.02000 1.05000 +2.94 EMB CORP, SHS 1534800
STRU .38000 .37500 .38000 +2.70 STRUTHERS INC, COM NEW 2104200
PTSC 4.75000 4.78125 4.81250 +2.70 PATRIOT SCIENTIFIC CORP. 912200
INVT 6.06250 6.00000 6.06250 +2.65 INVESTAMERICA INC 182200
SCAH 1.21870 1.12500 1.21875 +2.63 SCAC HOLDINGS CORPORATION, SHS 7500
MRTO 10.0000 10.1250 10.3750 +2.56 MERCHANTONLINE.COM 41500
DHSM .2250 .1800 .2250 +2.27 DIAGNOSTIC HEALTH SERVICE 53600
PLHYQ .1020 .1020 .1030 +2.00 PLANET HOLLYWOOD INTERNATIONAL INC, 3173000
KKRS 1.62500 1.62500 1.68750 +1.96 KANAKARIS COMMUNICATIONS INC 254700
XDSL 8.37500 8.37500 8.43750 +1.90 MPHASE TECHNOLOGIES, INC. 98700
CECS .30000 .28120 .30000 +1.69 CHOICES ENTERTAINMENT CORP 195700
SPAZ 1.93750 1.93750 2.00000 +1.64 SPATIALIZER AUDIO LABS. 261000
ECAR .65000 .63000 .65000 +1.56 US ELECTRICAR INC 1025800
BHUB 4.06250 3.93750 4.06250 +1.56 BIGHUB.COM INC 5500
AVNR 2.03120 2.03125 2.04000 +1.56 AVANIR PHARMACEUTICALS 239300
PABN .06800 .06600 .06800 +1.49 PANAMERICAN BANCORP 6912800
ZSUN 11.1562 11.0000 11.1562 +1.42 ZIASUN TECHNOLOGIES INC 73300
MIGR .77000 .77000 .79000 +1.32 MIGRATEC INC 444200
TVCP .42500 .41500 .42500 +1.19 TALK VISUAL CORP. 319600
EINC 5.43750 5.37500 5.43750 +1.16 EQUITYALERT.COM INC 31100
BAOA .11100 .11000 .11500 +.91 BAOA, INC. 2915600
CITN 4.65620 4.65620 4.75000 +.67 CITADEL TECHNOLOGY, INC. 199900 |
