OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
TEXN .47000 .47000 .47000 +135.00 21ST CENTURY TECHNOLOGIES INC 4843800
MOOR 1.62500 1.59375 1.62500 +116.67 CHADMOORE WIRELESS GROUP 6761600
LANPF .9400 .7600 .9400 +104.35 PLAINTREE SYSTEMS INC. 125400
LAKO 1.33000 1.32000 1.35000 +88.65 LAKOTA TECHNOLOGIES INC 6389500
AUTO .22500 .19500 .22000 +87.50 AUTOINFO, INC. 387800
PSYC .08000 .04500 .08000 +77.78 SYKES DATATRONICS INC 46800
BCAM .42000 .42000 .43000 +68.00 BCAM INTERNATIONAL INC. 5223800
CLSI .19500 .18500 .19500 +66.67 CLANCY SYSTEMS INTERNATIONAL INC 16494400
WZTC .02500 .01500 .03300 +66.67 WIZ TECHNOLOGY INC 69500
SMRK .0200 .0120 .0200 +66.67 SOUTHMARK CORP, COM NEW 398000
LOCH 4.80860 4.80000 4.81000 +60.29 LOCH HARRIS INC, SHS 18881900
TTRIF .0900 .0880 .0890 +57.89 THERMO TECH TECHNOLOGIES 13371800
CPVD .15000 .14500 .15000 +57.89 COMPUSONICS VIDEO CORP 1711900
EMBR .1000 .0650 .1000 +53.85 EMBRYO DEVELOPMENT CORP. 20000
TXMC .51000 .49000 .51000 +50.00 TIREX AMERICA INC 9159300
PBLS .06000 .05000 .06500 +50.00 PHOENIX ASSOCIATES LAND SYNDICATE 208600
CHCL 2.00000 1.96875 2.00000 +48.84 CHINA CONTINENTAL, INC. 3080800
DRYD .60000 .60000 .62000 +48.15 DRYDEN INDUSTRIES INC 8574800
FASC .23500 .23500 .23750 +46.88 FIRST AMERICAN SCIENTIFIC CORP, SHS 11337200
VCCP 2.53120 2.50000 2.56250 +44.64 DATAWORLD SOLUTIONS, INC. 660700
PACE .0900 .0400 .0900 +44.00 AMPACE CORPORATION 30500
CALVF .0650 .0600 .0650 +38.30 CALEDONIA MINING CORP. 1278200
ANTX 2.93750 2.93750 2.96875 +38.24 ANTEX BIOLOGICS, INC. 1580700
CMOZ 1.59370 1.59375 1.59375 +37.86 COSMOZ COM INC 2281400
IMTL .68750 .50000 .68750 +37.50 INTERNATIONAL MERCANTILE CORP, COM N 200
BGOC 4.03120 4.00000 4.03125 +37.12 BLACK GIANT OIL CO 1737900
SINC 2.75000 2.68750 2.75000 +35.39 SOUTHLAND FINANCIAL INC, COM NEW 679600
MDCH .3300 .3300 .3400 +34.69 MEDITECH PHARMACEUTICALS 13856200
HTSF 3.81250 3.81250 4.00000 +34.07 HEARTSOFT INC, SHS 88600
ADVA .25000 .18000 .25000 +33.33 ADVANCED MEDICAL PRODUCTS INC, COM N 42400
PENC .37000 .37000 .37500 +31.58 PEN INTERCONNECT INC. 1697800
PRAV 2.07000 2.06250 2.07000 +29.89 PARADIGM ADVANCED TECHNOLOGIES INC 4550300
PFNT 1.12500 1.12500 1.28125 +28.57 PREFERRED NETWORKS, INC. 1172700
WCPD .09000 .09000 .13000 +28.57 WINECO PRODUCTIONS INC 47200
VALH .2550 .2400 .2550 +27.50 VALUE HOLDINGS, INC. 3533500
EMBU 1.43750 1.42000 1.43750 +25.00 EMB CORP, SHS 2146600
SATX 1.00000 .95000 1.00000 +25.00 SATX INC 1430100
IMCC .1000 .0975 .1000 +25.00 IMC MORTGAGE COMPANY 851700
WAVC 9.75000 9.71875 9.75000 +24.80 WAVERIDER COMMUNICATIONS 4121100
SGNC .41000 .39000 .41000 +24.24 SANGUINE CORPORATION 70300
CMER 26.0000 25.7500 26.0000 +22.35 EMERUN INC. 243800
SNMM 4.81250 4.81250 4.84375 +22.22 STARNET COMM. INTL., INC. 409700
CITN 6.25000 6.31250 6.28125 +21.21 CITADEL TECHNOLOGY, INC. 399200
PAPO 1.06000 1.06000 1.09375 +21.14 PANGEA PETROLEUM CORP 267900
EPEAE 23/256 23/256 3/32 +21.05 E PRIME AEROSPACE CORP 7207000
CDNO .1450 .1400 .1450 +20.83 CONSOLIDATED CAPITAL CORP OF NORTH A 6924900
WLGS 3.31250 3.25000 3.31250 +20.45 WORLD WIDE WIRELESS COMMUNICATIONS I 916800
SSOL 117.375 117.375 118.750 +20.38 SMARTSERV ONLINE, INC. 382800
KAHI .90000 .90000 .92000 +20.00 KAIRE HOLDINGS INC 7711000
AOXY .0900 .0750 .0900 +20.00 ADVANCED OXYGEN TECHNOLOGIES INC 60700
WAMA .0300 .0250 .0300 +20.00 WATERMARC FOOD MGMT. CORP 22000
OKOK .0600 .0600 .0650 +20.00 OKLAHOMA ENERGY CORP, SHS 903900
LNST .0600 .0500 .0660 +20.00 LONE STAR INTERNATIONAL ENERGY INC, 86600
AUST .3000 .3000 .4000 +20.00 AUSTINS INTERNATIONAL 63200
JRSE 1.25000 1.22500 1.25000 +19.05 JACOBSON RESONANCE ENTERPRISES LTD 2016300
ADGI .1460 .1450 .1460 +18.70 AMERICAN DIVERSIFIED GRP. 3644300
AIGI 1.68000 1.68000 1.70000 +18.31 ADAIR INT'L. OIL & GAS 838600
SYCR .0850 .0800 .0850 +18.06 SYNCRONYS SOFTCORP 2409100
MVEEE .01730 .01700 .01730 +17.69 92243700
VGEN .2000 .1700 .2000 +17.65 HARVARD SCIENTIFIC CORP. 28500
WWDE .10000 .09500 .10000 +17.65 WORLDWIDE EQUIPMENT CORPORATION 3029300
IMDS 4.62500 4.59375 4.62500 +17.46 IMAGING DIAGNOSTIC SYSTEM 2023800
HCCAE .0740 .0710 .0740 +17.46 9474500
SNTS .02100 .02100 .02300 +16.67 SANI-TECH INDUSTRIES INC 14163900
ZITI .21870 .17000 .21870 +16.64 SIDARI CORP DELAWARE 67600
FBCE 3.81250 3.75000 3.87500 +16.19 FIBERCORE INC. 540700
MRTO 19.0000 18.2500 19.0000 +15.15 MERCHANTONLINE.COM 62600
BIOHF 1.16000 1.13000 1.16000 +14.85 BIOTECH HOLDINGS LTD. 369700
COHO .56000 .55000 .56000 +14.29 COHO ENERGY, INC. 146400
XDSL 10.6250 10.5625 10.6250 +13.33 MPHASE TECHNOLOGIES, INC. 1170000
GPGI .1700 .0700 .0850 +13.33 GLOBAL PLATINUM & GOLD INC, COM NEW 20000
IINN .68000 .67000 .68000 +13.33 INTL INTERNET INC 6987900
EISQ 3.46870 3.46875 3.53125 +13.26 ELECTRONIC IDENTIFICATION INC 1330200
ABRG .3000 .3000 .3200 +13.21 AMBRA RESOURCES GROUP INC, SHS 3297800
SBLI .30500 .27000 .30500 +12.96 STAFF BUILDERS, INC. 21500
TSIG .46800 .46800 .47100 +12.50 TELESERVICES INTERNET GRP 8650600
ABMI .1800 .1750 .1800 +12.50 AMERICAN BIOMED, INC. 1507000
ACCR 2.53120 2.46875 2.53125 +12.50 ACCESS POWER, INC. 2001800
TVCP .55000 .55000 .56000 +12.24 TALK VISUAL CORP. 1437800
STRE .28000 .26000 .28125 +12.00 STAR ENTERTAINMENT GROUP INC 47500
USTL .07000 .07000 .09500 +12.00 USTEL INC. 312100
CCGR .12500 .12000 .12500 +11.11 COLLECTIBLE CONCEPTS GROUP INC 962000
BZET .40000 .36000 .40000 +11.11 BIOFIELD CORP. 32200
GZON .0500 .0450 .0700 +11.11 GRAPHIX ZONE INC 601000
MIGR .83000 .81500 .83000 +10.67 MIGRATEC INC 698800
CBQI 10.8750 10.7500 11.5000 +10.13 CBQ, INC. 13400
ARET .1650 .1620 .1650 +10.00 AMERIRESOURCE TECH., INC. 16267100
LMGR 2.06250 1.87500 2.06250 +10.00 LIGHT MANAGEMENT GROUP INC, COM NEW 51900
ETCH .68750 .43750 .68750 +10.00 ELITE TECHNOLOGIES INC 23300
UVGI .50500 .49500 .50500 +9.78 UNITED VENTURES GROUP INC 2150700
INNN 4.59370 4.46875 4.59375 +9.70 INTERACTIVE NETWORK INC 143900
UREC 1.46870 1.46875 1.50000 +9.30 URECOATS INDUSTRIES, INC. 463800
TMMI 1.42000 1.40000 1.42000 +9.23 TMM INC 2285700
LWNTF 2.02000 2.00000 2.02000 +9.19 LANGUAGEWARE.NET LTD. 388800
KNSC 3.00000 2.87500 3.00000 +9.09 KENSINGTON INT'L HOLDING 33200
EGEI .0600 .0500 .0600 +9.09 ENG ENTERPRISES INC 477400
MBHC .2500 .2400 .2500 +8.70 MORTGAGE BANKERS HOLDING COMPANY 960000
KBFP .2500 .2300 .2500 +8.70 KBF POLLUTION MANAGEMENT 11700
RMGG .13000 .12000 .13000 +8.33 ROCKY MOUNTAIN GINSENG INC 430900
HANX .13000 .11500 .15000 +8.33 HAAS NEUVEUX & CO 90000
QPRC .10000 .09500 .10000 +8.11 QUEST PRODUCTS CORPORATION 2406100
PLCO .43750 .43750 .46870 +7.71 PLAY CO. TOYS & ENTERTAIN 68500
NGLD .43000 .41000 .43000 +7.50 NEWGOLD INC 101200
GTCC 3.68750 3.68750 3.78125 +7.27 GTC TELECOM CORP 113700
EBLD 5.62500 5.56250 5.68750 +7.14 ENTERTAINMENT BOULEVARD INC 321200
AREE .04700 .04600 .04700 +6.82 ARETE INDUSTRIES INC 6162700
VNSR .47000 .44000 .47000 +6.82 VANDERBILT SQUARE CORP 518200
ELST 1.31250 1.25000 1.31250 +6.71 ELECTRONIC SYSTEMS TECH. 91600
ECNC 1.44000 1.44000 1.44000 +6.67 ECONNECT 1793500
SECT .1600 .1400 .1600 +6.67 SECTOR COMMUNICATIONS,INC 16400
GNIZ .80000 .75000 .80000 +6.67 GENERAL CREDIT CORP. 33600
BICO .18700 .18700 .18700 +6.25 BIOCONTROL TECHNOLOGY INC 29186400
KKRS 2.12500 2.09375 2.12500 +6.25 KANAKARIS COMMUNICATIONS INC 534600
HIVC 1.59370 1.59375 1.71875 +6.25 HIV-VAC INC 18300
EDIG 14.5625 14.5625 14.6875 +5.91 E.DIGITAL CORPORATION 1436200
CHIP .09000 .07500 .09000 +5.88 LS CAPITAL CORPORATION 115600
DCHT 6.75000 6.68750 6.75000 +5.88 DCH TECHNOLOGY INC 250400
WIZZF 1.84370 1.80000 1.85000 +5.35 WSI INTERACTIVE CORP 491900
CYAA 1.25000 1.18750 1.31250 +5.26 CYBERAMERICA CORPORATION 6000
PEAR .40000 .37000 .41000 +5.26 PEAR TECHNOLOGIES INC 222400
DGTS .2000 .2000 .2100 +5.26 DIGITRAN SYSTEMS INC 56000
TEKI 2.05000 2.03000 2.05000 +5.13 TEK DIGITAL CORP 428700
NVXE .70000 .65000 .70000 +4.48 NEW VISUAL ENTERTAINMENT INCORPORATE 127700
ATEG .4900 .4900 .4900 +4.26 AMERICAN TECHNOLOGIES GRP 137400
PLHYQ .1010 .1000 .1010 +4.12 PLANET HOLLYWOOD INTERNATIONAL INC, 2147400
MAWI 15.2500 15.0000 15.3750 +4.05 M & A WEST, INC. 22800
YARC 1.62500 1.50000 1.62500 +4.00 YARC SYSTEMS CORPORATION INC 437000
BMAN .65000 .62500 .84370 +4.00 BIRMAN MANAGED CARE, INC. 8100
VXTK 5.06250 5.09375 5.18750 +3.85 VERONEX TECHNOLOGIES, INC 183300
FTGX 19.2500 18.5000 19.2500 +3.36 FIBERNET TELECOM GROUP INC 80300
HYPD 6.06250 6.06250 6.12500 +3.19 HYPERDYNAMICS CORP 71500
SLPW 1.06250 1.03120 1.06250 +3.04 SOLPOWER CORP 9900
SCKT 15.2500 15.1250 15.3125 +2.95 SOCKET COMMUNICATIONS 315600
SCAH 1.15620 1.12500 1.15620 +2.77 SCAC HOLDINGS CORPORATION, SHS 15800
USVO 4.68750 4.62500 4.68750 +2.74 USA VIDEO INTERACTIVE 590200
PFCK .77000 .77000 .79000 +2.67 PEACOCK FINANCIAL CORP. 300800
TNRG .3850 .3850 .4000 +2.67 TIANRONG BUILDING MATERIAL HOLDINGS 1869700
PKPT 7.25000 7.25000 7.37500 +2.65 PACKETPORT.COM INC 33600
USTI .1950 .1700 .1950 +2.63 UNITED SYSTEMS TECHNOLOGY 230300
NUKE 3.84370 3.84375 3.93750 +2.50 RHOMBIC CORP, SHS 201900
PNLK 2.68750 2.68750 2.75000 +2.38 PRO NET LINK CORP 371400
DFNL 1.56250 1.56250 1.68750 +2.04 DEFINITION LTD, COM PAR $0.001 67500
FONX .55000 .54500 .55500 +1.85 FONIX CORPORATION 2671200
AVNR 2.48000 2.45000 2.48000 +1.74 AVANIR PHARMACEUTICALS 285300
ECAR .59000 .58000 .59000 +1.72 US ELECTRICAR INC 446500
PCES .54000 .49000 .54000 +1.66 PACE HEALTH MGMT. SYSTEMS 113500
PABN .06900 .06900 .07000 +1.47 PANAMERICAN BANCORP 11928600
PAYV .77000 .75000 .77000 +1.32 PAYFORVIEW.COM CORP, COM NEW 1229400
WRDP 2.43750 2.43750 2.50000 +1.30 WORLDPORT COMMUNICATIONS 95600
USDI .40000 .38000 .40000 +1.27 U.S. DIGITAL COMMUNICAT. 297000
HSNS 27.1250 27.1250 27.25000 +.93 HIGH SPEED NET SOLUTIONS INC 87900
MDTV 5.03120 5.00000 5.06250 +.62 MDU COMMUNICATIONS INTERNATIONAL INC 71300 |
