OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
BMAN .84370 .62500 .84375 +169.98 BIRMAN MANAGED CARE, INC. 104700
MDCH .1700 .1700 .1800 +161.54 MEDITECH PHARMACEUTICALS 5324200
AUST .3500 .2100 .3000 +133.33 AUSTINS INTERNATIONAL 177800
USMD .11000 .11000 .12000 +120.00 US MEDICAL PRODUCTS INC, SHS 652000
WCLB .0200 .0120 .0200 +66.67 WAREHOUSE CLUB INC 18000
BCAM .26000 .25000 .26000 +62.50 BCAM INTERNATIONAL INC. 1848200
ETCH .87500 .68750 .87500 +55.56 ELITE TECHNOLOGIES INC 1000
USAV .42000 .41000 .42000 +50.00 COSTPLUSFIVE.COM INC 2742200
CECS .24000 .20000 .24000 +50.00 CHOICES ENTERTAINMENT CORP 74500
SMKD .12000 .09000 .12000 +50.00 SMART KIDS INC 612200
USXP .5800 .5600 .6000 +48.72 UNIVERSAL EXPRESS, INC. 241100
UHCI .22000 .15000 .22000 +46.67 UNIVERSAL STD. HEALTHCARE 75700
DNTK 1.8900 1.8900 1.9000 +44.27 DAUPHIN TECHNOLOGY, INC. 1908000
SFTH .0500 .0500 .0530 +42.86 SAFETECH INDUSTRIES INC 333200
GTMI .75000 .75000 .79000 +33.33 GLOBAL TELEMEDIA INT'L 1472500
IFTI .81250 .71875 .81250 +30.00 IONIC FUEL TECHNOLOGY 164700
SKYS .11000 .08500 .11000 +29.41 SKY SCIENTIFIC INC, COM NEW 6000
FHTV .28120 .21875 .28125 +28.58 FISHER TELEVISION CORP 7500
SYCR .0760 .0780 .0800 +26.67 SYNCRONYS SOFTCORP 933000
EGNS .30000 .26000 .30000 +25.00 EGAN SYSTEMS, INC. 120000
MVEEE .01450 .01250 .01350 +25.00 15022700
SINC 2.06250 2.03125 2.06250 +24.53 SOUTHLAND FINANCIAL INC, COM NEW 87500
BGOC 2.78120 2.70000 2.78125 +23.06 BLACK GIANT OIL CO 347100
CHCL 1.37500 1.31250 1.34375 +22.22 CHINA CONTINENTAL, INC. 502900
EMBU 1.21000 1.21000 1.23000 +21.00 EMB CORP, SHS 429600
SLPW 1.06250 .81250 1.06250 +20.74 SOLPOWER CORP 900
JRSE 1.06000 1.06000 1.06250 +20.45 JACOBSON RESONANCE ENTERPRISES LTD 847100
LOCH 2.63000 2.63000 2.64000 +20.09 LOCH HARRIS INC, SHS 8407000
SNTS .0156 .0120 .0150 +20.00 SANI-TECH INDUSTRIES INC 1258300
XSYS .1200 .0800 .1200 +20.00 XXSYS TECHNOLOGIES, INC. 10000
JUST 1.50000 1.31250 1.50000 +20.00 JUST TOYS, INC. 3100
WITD .1900 .1600 .1900 +18.75 WASATCH INTERNATIONAL CORP 10000
NCTI .89000 .88000 .89000 +18.67 NCT GROUP, INC. 1905900
WTHL .3900 .3800 .3900 +18.18 WHITEHALL ENTERPRISES INC 231400
ACCR 2.40620 2.37500 2.40625 +17.66 ACCESS POWER, INC. 427200
TXMC .28000 .27000 .28000 +16.67 TIREX AMERICA INC 2030800
GOYL .7000 .5500 .7000 +16.67 GARGOYLES, INC. 80800
NSKY .28000 .27500 .28500 +16.67 NEW SKY COMMUNICATIONS INC 4512700
GZON .0700 .0600 .0700 +16.67 GRAPHIX ZONE INC 89000
PAPO .87500 .87500 1.00000 +16.67 PANGEA PETROLEUM CORP 103700
MTEN .1500 .1100 .1500 +15.38 MEDICAL TECH. & INNOVAT. 16000
FNTN .3100 .2800 .3100 +14.81 FINANCIAL INTRANET INC 108100
KAHI .47000 .45000 .47000 +14.63 KAIRE HOLDINGS INC 1605100
CDNO .1200 .1200 .1250 +14.29 CONSOLIDATED CAPITAL CORP OF NORTH A 2311500
FSCX 4.87500 4.75000 4.87500 +13.87 FASTCOMM COMMUNICATIONS 53700
STRE .25000 .22000 .25000 +13.64 STAR ENTERTAINMENT GROUP INC 10000
SFAD .1420 .1350 .1420 +13.60 SAFE TECHNOLOGIES INTERNATIONAL INC 2129700
MOOR .68000 .60000 .68000 +13.33 CHADMOORE WIRELESS GROUP 194400
DHSM .1800 .1600 .1800 +12.50 DIAGNOSTIC HEALTH SERVICE 18800
TMMI 1.29000 1.25500 1.29000 +12.17 TMM INC 961200
PAYV .83000 .81000 .83000 +12.16 PAYFORVIEW.COM CORP, COM NEW 386700
YARC 1.75000 1.56250 1.75000 +12.00 YARC SYSTEMS CORPORATION INC 11700
PABN .06100 .06000 .06100 +11.72 PANAMERICAN BANCORP 7515800
WAVC 6.96870 6.96875 7.00000 +11.50 WAVERIDER COMMUNICATIONS 916500
AQCB .2500 .2400 .2500 +11.11 AQUA CLARA BOTTLING 480800
AREE .04400 .04400 .04500 +10.00 ARETE INDUSTRIES INC 4199600
ASAT 5.50000 5.37500 5.50000 +10.00 ESAT INC 23900
MLSW 6.8750 6.3750 6.8750 +10.00 MERLIN SOFTWARE TECHNOLOGIES INTERNA 4400
BIOHF 1.03120 .97000 1.03125 +9.70 BIOTECH HOLDINGS LTD. 160800
CCGR .11500 .10500 .11500 +9.52 COLLECTIBLE CONCEPTS GROUP INC 153000
EISQ 2.90620 2.84375 2.90625 +9.41 ELECTRONIC IDENTIFICATION INC 310700
TEXN .1750 .1550 .1750 +9.38 21ST CENTURY TECHNOLOGIES INC 138700
NHLT .1200 .1200 .1200 +9.09 NATIONAL HEALTH & SAFETY CORP, SHS 40400
IINN .60000 .57000 .60000 +9.09 INTL INTERNET INC 825200
WZTC .0340 .0150 .0340 +8.97 WIZ TECHNOLOGY INC 600
TTRIF .0500 .0490 .0500 +8.70 THERMO TECH TECHNOLOGIES 1061700
MBHC .2500 .2300 .2500 +8.70 MORTGAGE BANKERS HOLDING COMPANY 138800
ATEG .5000 .4600 .5100 +8.70 AMERICAN TECHNOLOGIES GRP 2000
DRYD .38000 .37500 .38000 +8.57 DRYDEN INDUSTRIES INC 2390400
VCCP .81250 .81250 .84000 +8.33 DATAWORLD SOLUTIONS, INC. 52800
MAMH .0400 .0350 .0500 +8.11 MAMMATECH CORP 101000
SSOL 76.9687 76.0000 76.9687 +7.74 SMARTSERV ONLINE, INC. 82000
ARET .1260 .1250 .1260 +7.69 AMERIRESOURCE TECH., INC. 2672100
CLSI .09800 .09600 .09800 +7.69 CLANCY SYSTEMS INTERNATIONAL INC 3403500
TTFC 1.75000 1.81250 1.81250 +7.69 TELEFFICIENCY HOLDING CORP, CL A 7500
AIGI 1.29000 1.28000 1.30000 +7.50 ADAIR INT'L. OIL & GAS 288100
WLGS 2.75000 2.68750 2.75000 +7.32 WORLD WIDE WIRELESS COMMUNICATIONS I 54500
WELU .45000 .44000 .45000 +7.14 WELLNESS UNIVERSE CORP 135300
MAWI 13.8750 13.2500 13.8750 +6.73 M & A WEST, INC. 24000
KKRS 1.84370 1.84375 1.87500 +6.57 KANAKARIS COMMUNICATIONS INC 262700
GTCC 3.56250 3.46875 3.56250 +6.54 GTC TELECOM CORP 41000
LANPF .4900 .4600 .5200 +6.52 PLAINTREE SYSTEMS INC. 23800
UVGI .50500 .49900 .50500 +6.32 UNITED VENTURES GROUP INC 1174900
BICO .16900 .16900 .17000 +6.29 BIOCONTROL TECHNOLOGY INC 9450000
EBLD 5.03120 5.00000 5.03125 +5.92 ENTERTAINMENT BOULEVARD INC 136800
COHO .56250 .53125 .56250 +5.89 COHO ENERGY, INC. 6200
TRNT 2.25000 2.00000 2.25000 +5.88 TRANSNET CORPORATION 3000
HSNS 27.1250 27.0000 27.1250 +5.85 HIGH SPEED NET SOLUTIONS INC 39200
VALH .1900 .1850 .1950 +5.56 VALUE HOLDINGS, INC. 449500
SATX .95000 .90000 .95000 +5.56 SATX INC 625900
EXTI .19000 .18000 .19000 +5.56 EXTEN INDUSTRIES, INC. 32800
WWDE .09500 .08000 .09500 +5.56 WORLDWIDE EQUIPMENT CORPORATION 106600
MRAY .0870 .0850 .0870 +5.45 MURRAY UNITED DEVELOPMENT CORP 1065400
PTUS .29500 .25000 .29500 +5.36 PERITUS SOFTWARE SERVICES 7100
EURO 2.50000 2.37500 2.50000 +5.26 EUROTECH, LTD. 2000
BAOA .10000 .09500 .10000 +5.26 BAOA, INC. 135100
MRTO 23.2500 23.2500 24.0000 +5.08 MERCHANTONLINE.COM 121500
EDIS 1.31250 1.28125 1.31250 +5.00 EARTH SEARCH SCIENCES 130800
ANTX 2.00000 1.96875 2.00000 +4.92 ANTEX BIOLOGICS, INC. 185100
EDIG 14.0312 14.0312 14.0625 +4.91 E.DIGITAL CORPORATION 1201400
ECNC 1.34000 1.33000 1.35000 +4.69 ECONNECT 404100
TLGNQ .75000 .75000 .81250 +4.36 TELEGEN CORP, SHS 96500
WORC .25000 .25000 .26000 +4.17 WORDCRAFT SYSTEMS INC, SHS 72500
AVTI .53120 .43750 .53125 +4.16 ACCORD ADVANCED TECHNOLOGIES, SHS 197600
AVNR 2.46870 2.43750 2.46875 +3.95 AVANIR PHARMACEUTICALS 85800
QPRC .08500 .08400 .08700 +3.66 QUEST PRODUCTS CORPORATION 561600
STRU .43000 .42000 .43000 +3.61 STRUTHERS INC, COM NEW 549900
JOES .2900 .2700 .2900 +3.57 EAT AT JOE'S LTD. 29700
WKGP 1 13/16 1 3/4 1 7/8 +3.57 WORKGROUP TECHNOLOGY CORP 5200
AFTI 1.87500 1.87500 1.87500 +3.45 ABSOLUTEFUTURE.COM 42700
PHOX 1.93750 1.43750 1.75000 +3.33 PHOTONICS CORPORATION 33900
PTSC 4.90620 4.78125 4.90625 +3.29 PATRIOT SCIENTIFIC CORP. 211900
MCTL .72000 .72000 .77000 +2.86 MICROTEL INTERNATIONAL 48000
KLYS .1440 .1350 .1450 +2.86 KELLY'S COFFEE GROUP INC 73200
VNSR .45000 .42000 .47000 +2.86 VANDERBILT SQUARE CORP 25000
VGTI 2.25000 2.15000 2.25000 +2.86 VIRTGAME.COM CORP. 100
SCAH 1.15620 1.12500 1.15625 +2.77 SCAC HOLDINGS CORPORATION, SHS 7500
SCKT 15.4375 15.3125 15.4375 +2.70 SOCKET COMMUNICATIONS 160500
SPAZ 2.43750 2.43750 2.46875 +2.63 SPATIALIZER AUDIO LABS. 107400
XDSL 8.68750 8.68750 9.00000 +2.58 MPHASE TECHNOLOGIES, INC. 62900
BHUB 4.00000 4.00000 4.06250 +2.40 BIGHUB.COM INC 24400
TVCP .46000 .46000 .47500 +2.22 TALK VISUAL CORP. 79600
INCE .23500 .23500 .24000 +2.17 INTERCELL CORPORATION 321800
HTSF 2.93750 2.87500 2.93750 +2.17 HEARTSOFT INC, SHS 3400
DFNL 1.56250 1.56250 1.68750 +2.04 DEFINITION LTD, COM PAR $0.001 68100
FTGX 15.3750 15.3750 15.7500 +1.65 FIBERNET TELECOM GROUP INC 19800
NVXE .70000 .68750 .70000 +1.45 NEW VISUAL ENTERTAINMENT INCORPORATE 40000
SYCD 2.28120 2.18750 2.28125 +1.39 SYCONET.COM INC 500
HICS 1.47000 1.46000 1.47000 +1.38 HYDROGIENE CORP 184300
SDWSF 14.2500 14.1250 14.2500 +1.33 SIDEWARE SYSTEMS INC 134300
CBQI 10.7500 10.1250 10.7500 +1.18 CBQ, INC. 2800
SVRI .68750 .68000 .69000 +1.10 SILICON VALLEY RESEARCH 34200
DCHT 6.68750 6.50000 6.68750 +.94 DCH TECHNOLOGY INC 49400
TSATA 15.6250 15.4375 15.6250 +.81 TCI SATELLITE ENTERTAIN. 24300
ABID 1.26000 1.24000 1.26000 +.80 SHOWSTAR ONLINE.COM INC 36000
INNN 4.34370 4.25000 4.34375 +.72 INTERACTIVE NETWORK INC 12300
CITN 5.03120 5.00000 5.03125 +.62 CITADEL TECHNOLOGY, INC. 74300
SGNC .28120 .25000 .30000 +.43 SANGUINE CORPORATION 5000
PLRP .27100 .27100 .29500 +.37 PACEL CORP, SHS 8000
IBUI .50500 .49000 .50500 +.20 INTERNET BUSINESS INTERNATIONAL INC 479400 |
