OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
AUGSE .2500 .2400 .2500 +127.27 AUGMENT SYSTEMS, INC. 259700
VTTX .87500 .81250 .81250 +86.69 VITRIX INC 425100
ZULU .10000 .07000 .10000 +81.82 ZULU-TEK INC, COM NEW 110900
HCCAE .1090 .1090 .1100 +62.69 16274800
CLSI .31500 .31500 .33000 +53.66 CLANCY SYSTEMS INTERNATIONAL INC 7613600
OVON .09000 .05000 .09000 +50.00 OIS OPTICAL IMAGING SYSTEMS INC 17000
SMRK .0300 .0150 .0300 +50.00 SOUTHMARK CORP, COM NEW 32000
TRPC .18750 .15625 .18750 +50.00 TROPIC AIR CARGO, INC. 155500
PSYC .06500 .04500 .06500 +44.44 SYKES DATATRONICS INC 10000
PFNT 1.93750 1.81250 1.93750 +40.91 PREFERRED NETWORKS, INC. 656100
WAMA .0340 .0300 .0350 +36.00 WATERMARC FOOD MGMT. CORP 487000
AVBC 1.62500 1.62500 1.68750 +33.34 AQUA VIE BEVERAGE CORP, SHS 225300
USHO .10500 .09000 .10500 +31.25 U.S. HOMECARE CORPORATION 547900
WCPD .13000 .10000 .13000 +30.00 WINECO PRODUCTIONS INC 5500
BAOA .13000 .12000 .13000 +30.00 BAOA, INC. 831200
BGOC 5.78120 5.71875 5.78125 +29.37 BLACK GIANT OIL CO 985200
LAKO 1.77000 1.77000 1.78000 +26.43 LAKOTA TECHNOLOGIES INC 3768700
JRSE 1.75000 1.68750 1.75000 +25.00 JACOBSON RESONANCE ENTERPRISES LTD 970200
CMER 32.5000 32.0000 32.5000 +25.00 EMERUN INC. 201200
VCCP 3.87500 3.87500 3.87500 +21.57 DATAWORLD SOLUTIONS, INC. 169700
ZITI .21870 .18000 .21875 +21.50 SIDARI CORP DELAWARE 54700
STRE .34000 .28000 .34000 +21.43 STAR ENTERTAINMENT GROUP INC 900
TXMC .61000 .60000 .61000 +20.79 TIREX AMERICA INC 5095200
MPTV .0300 .0290 .0300 +20.00 MPTV INC 44008200
CDNO .1700 .1600 .1650 +19.72 CONSOLIDATED CAPITAL CORP OF NORTH A 1296800
WAVC 12.0000 11.9687512.0000 +19.25 WAVERIDER COMMUNICATIONS 1501100
VDOT 4.68750 4.68750 4.75000 +19.05 VIRTUALSELLERS.COM, INC. 615800
MAMH .1250 .1100 .1300 +19.05 MAMMATECH CORP 829800
EBLD 6.81250 6.81250 6.84375 +18.48 ENTERTAINMENT BOULEVARD INC 310800
TEKI 2.51000 2.53000 2.51000 +17.84 TEK DIGITAL CORP 251500
BCAM .60000 .59000 .60000 +17.65 BCAM INTERNATIONAL INC. 1721800
OBJS .46870 .40000 .46875 +17.18 OBJECTSHARE, INC. 7700
LITH 1.30000 1.30000 1.32000 +17.12 LITHIUM TECHNOLOGY CORP. 1504800
CALVF .0700 .0550 .0700 +16.67 CALEDONIA MINING CORP. 39000
DRYD .80500 .79000 .80500 +16.67 DRYDEN INDUSTRIES INC 4173300
PLLK .14500 .14500 .14500 +16.00 PARALLEL TECHNOLOGIES INC 719200
SSOL 148.500 148.500 149.000 +14.89 SMARTSERV ONLINE, INC. 152800
ZENO .25000 .18750 .25000 +14.31 ZENOX INC 315700
TEXN .56000 .55000 .56000 +14.29 21ST CENTURY TECHNOLOGIES INC 1529600
WWDE .12000 .12000 .12500 +14.29 WORLDWIDE EQUIPMENT CORPORATION 1086900
EISQ 4.00000 4.00000 4.03125 +14.29 ELECTRONIC IDENTIFICATION INC 448800
SMKD .08000 .06500 .08000 +14.29 SMART KIDS INC 263900
IINN .78500 .78000 .79000 +13.77 INTL INTERNET INC 5791000
WLGS 3.71870 3.71875 3.75000 +13.33 WORLD WIDE WIRELESS COMMUNICATIONS I 422600
MVEEE .01920 .01920 .01940 +12.94 53998900
USTI .2200 .2100 .2300 +12.82 UNITED SYSTEMS TECHNOLOGY 296000
GNIZ .90000 .91000 .94500 +12.50 GENERAL CREDIT CORP. 116000
UVGI .56000 .56000 .58000 +12.00 UNITED VENTURES GROUP INC 1387800
CITN 6.87500 6.87500 6.93750 +11.11 CT HOLDINGS, INC. 200000
PACE .10000 .04000 .10000 +11.11 AMPACE CORPORATION 100
GZON .0500 .0500 .0700 +11.11 GRAPHIX ZONE INC 97700
ABRG .3550 .3550 .3650 +10.94 AMBRA RESOURCES GROUP INC, SHS 1281600
CHCL 2.21870 2.21875 2.25000 +10.94 CHINA CONTINENTAL, INC. 1015700
IMCC .1330 .1300 .1330 +10.83 IMC MORTGAGE COMPANY 920200
PCES .52000 .47000 .52000 +10.64 PACE HEALTH MGMT. SYSTEMS 10000
SNTS .02700 .02700 .02750 +10.20 SANI-TECH INDUSTRIES INC 7483500
DMEC .11000 .10100 .11000 +10.00 DIAMOND ENTERTAINMENT 626500
FASC .24750 .24750 .25000 +10.00 FIRST AMERICAN SCIENTIFIC CORP, SHS 4999300
NSKY .22000 .21000 .22000 +10.00 NEW SKY COMMUNICATIONS INC 789700
AUTO .27500 .27500 .30000 +10.00 AUTOINFO, INC. 172900
PENC .40620 .39000 .40625 +9.78 PEN INTERCONNECT INC. 450600
FBCE 3.90620 3.87500 3.90625 +9.65 FIBERCORE INC. 135000
TNRG .4600 .4400 .4600 +9.52 TIANRONG BUILDING MATERIAL HOLDINGS 989000
EXTI .23000 .20000 .23000 +9.52 EXTEN INDUSTRIES, INC. 94800
WACI .23000 .22000 .23000 +9.52 WORLD-AM COMMUNICATIONS INC 340100
CHIP .08750 .07500 .08750 +9.38 LS CAPITAL CORPORATION 18200
OKOK .0700 .0650 .0700 +9.38 OKLAHOMA ENERGY CORP, SHS 23000
TVCP .60500 .60000 .60500 +9.01 TALK VISUAL CORP. 248100
IRTG .81250 .81250 1.03125 +8.33 IRT INDUSTRIES, INC. 23700
USMC .0390 .0360 .0390 +8.33 AMERICAN IMAGE MOTOR COMPANY, SHS 246600
LAWW 2.96870 2.96875 3.00000 +7.95 LEGALOPINION.COM 124900
VXTK 5.65620 5.65625 5.68750 +7.74 VERONEX TECHNOLOGIES, INC 35700
ADOT .87500 .78125 .87500 +7.69 ADVANCED OPTICS ELECTRON. 176000
WRDP 2.62500 2.53125 2.50000 +7.69 WORLDPORT COMMUNICATIONS 10200
TTLN .42000 .40000 .42000 +7.69 TOTAL ENTERTAINMENT INC 139400
TSIG .51000 .51000 .51900 +7.37 TELESERVICES INTERNET GRP 2455700
EDIG 15.7500 15.6875 15.7500 +6.78 E.DIGITAL CORPORATION 1220500
TTFC 2.00000 1.93750 2.00000 +6.67 TELEFFICIENCY HOLDING CORP, CL A 19100
USXP .4800 .4800 .4900 +6.67 UNIVERSAL EXPRESS, INC. 18100
LANPF 1.43750 1.43750 1.62500 +6.48 PLAINTREE SYSTEMS INC. 88000
SCMS .1490 .1400 .1500 +6.43 SCIENTIFIC MEASUREMENT 5000
UHCI .35000 .35000 .36500 +6.06 UNIVERSAL STD. HEALTHCARE 83100
XDSL 11.0625 11.0625 11.1250 +5.99 MPHASE TECHNOLOGIES, INC. 323500
DHSM .18000 .17000 .18000 +5.88 DIAGNOSTIC HEALTH SERVICE 20000
SLPW 1.12500 1.03125 1.12500 +5.88 SOLPOWER CORP 24600
MAWI 16.0000 15.7500 16.0000 +5.79 M & A WEST, INC. 8900
CPVD .15000 .15000 .17000 +5.63 COMPUSONICS VIDEO CORP 578700
IMDS 4.96870 4.93750 4.96875 +5.30 IMAGING DIAGNOSTIC SYSTEM 1450600
ADGI .1600 .1530 .1600 +5.26 AMERICAN DIVERSIFIED GRP. 1704000
PCBM .14200 .14000 .14200 +5.19 PINNACLE BUSINESS MANAGEMENT INC 1421400
SYCR .0840 .0840 .0860 +5.00 SYNCRONYS SOFTCORP 471100
NUKE 4.00000 3.93750 4.00000 +4.92 RHOMBIC CORP, SHS 70200
XNET 12.0625 12.0000 12.0625 +4.89 XIN NET CORP 52200
ABMI .21500 .21500 .21500 +4.88 AMERICAN BIOMED, INC. 734300
KAHI .76000 .76000 .77000 +4.83 KAIRE HOLDINGS INC 1758900
MIGR .87500 .86000 .87500 +4.79 MIGRATEC INC 703400
TMMI 1.41000 1.40000 1.41000 +4.44 TMM INC 884900
KKRS 2.21870 2.18750 2.21875 +4.41 KANAKARIS COMMUNICATIONS INC 201700
MCTL .73000 .70000 .70000 +4.29 MICROTEL INTERNATIONAL 23000
BNTI 3.12500 3.06250 3.12500 +4.17 BRAINTECH 92900
EDIS 1.59370 1.56250 1.59375 +4.08 EARTH SEARCH SCIENCES 89200
MBHC .2550 .2500 .2550 +4.08 MORTGAGE BANKERS HOLDING COMPANY 900100
VALH .2550 .2500 .2550 +4.08 VALUE HOLDINGS, INC. 1041000
BYIT .81250 .75000 .81250 +4.01 HOUSEHOLD DIRECT.COM INC 32500
PTUS .26000 .26000 .29500 +4.00 PERITUS SOFTWARE SERVICES 13500
PRAV 2.08000 2.05000 2.08000 +4.00 PARADIGM ADVANCED TECHNOLOGIES INC 1246100
USMD .13000 .12500 .13000 +4.00 US MEDICAL PRODUCTS INC, SHS 40000
EPEAE 27/256 13/128 27/256 +3.85 E PRIME AEROSPACE CORP 4170900
VYST 2.53120 2.50000 2.53125 +3.84 VIEW SYSTEMS INC 7000
PHXU .84370 .84375 .87500 +3.84 PHOENIX INTERNATIONAL INDUSTRIES INC 157100
SHCC .2800 .2700 .2800 +3.70 SARATOGA INTERNATIONAL HOLDINGS CORP 167600
VENGF .4200 .4200 .4200 +3.70 VENGOLD INC. 327800
CMOZ 1.78120 1.71875 1.78125 +3.64 COSMOZ COM INC 1171800
TLGNQ .90620 .87500 .90625 +3.57 TELEGEN CORP, SHS 344300
SNMM 4.93750 4.93750 4.96875 +3.27 STARNET COMM. INTL., INC. 121600
CBQI 11.8750 11.2500 11.8750 +3.26 CBQ, INC. 400
SATX .96000 .93750 .96000 +3.23 SATX INC 221700
INNN 4.62500 4.56250 4.62500 +2.78 INTERACTIVE NETWORK INC 14000
FINX .75000 .62500 .71875 +2.74 FINGERMATRIX, INC. (NEW) 22300
MRTO 19.0000 19.0000 19.1250 +2.70 MERCHANTONLINE.COM 6400
PAYV .77000 .76000 .77000 +2.67 PAYFORVIEW.COM CORP, COM NEW 293400
BIOHF 1.18000 1.14000 1.18000 +2.61 BIOTECH HOLDINGS LTD. 108200
STRU .40000 .39500 .39500 +2.56 STRUTHERS INC, COM NEW 562100
AQCB .2000 .1950 .2000 +2.56 AQUA CLARA BOTTLING 404700
MSHI 2.62500 2.62500 2.68750 +2.44 MAN SANG HOLDINGS, INC. 3100
SINC 2.71870 2.71875 2.84375 +2.35 SOUTHLAND FINANCIAL INC, COM NEW 169100
INVT 5.43750 5.37500 5.50000 +2.35 INVESTAMERICA INC 44100
PNLK 2.78120 2.75000 2.78125 +2.30 PRO NET LINK CORP 120600
ZSUN 11.3750 11.3750 11.50000+2.25 ZIASUN TECHNOLOGIES INC 21300
FPCX 14.0000 13.6250 14.0000 +2.19 FINANCIAL PERFORMANCE 21800
VNSR .47000 .47000 .48000 +2.17 VANDERBILT SQUARE CORP 53600
UREC 1.50000 1.50000 1.53125 +2.13 URECOATS INDUSTRIES, INC. 175800
CCGR .12000 .11250 .12000 +2.13 COLLECTIBLE CONCEPTS GROUP INC 303500
SCKT 15.2500 15.1875 15.2500 +2.09 SOCKET COMMUNICATIONS 100100
MLSW 6.25000 5.93750 6.25000 +2.04 MERLIN SOFTWARE TECHNOLOGIES INTERNA 15000
WKGP 1 11/16 1 11/16 1 3/4 +1.89 WORKGROUP TECHNOLOGY CORP 5500
BIGM .55000 .54000 .55000 +1.85 BIOGAN INTERNATIONAL 107700
ECAR .59000 .58000 .59000 +1.72 US ELECTRICAR INC 34900
PKPT 7.37500 7.31250 7.37500 +1.72 PACKETPORT.COM INC 19800
VRGN 1.25000 1.21875 1.25000 +1.63 VIRAGEN, INC. 41700
ELAW 3.93750 3.75000 3.93750 +1.61 INTERNET LAW LIBRARY INC 1100
SBET .64000 .61000 .70000 +1.59 INTERACTIVE GAMING & COM. 18200
HSNS 26.6250 26.6250 27.5000 +1.43 HIGH SPEED NET SOLUTIONS INC 10000
ECNC 1.48000 1.48000 1.50000 +1.37 ECONNECT 623100
BICO .19000 .18900 .19000 +1.33 BIOCONTROL TECHNOLOGY INC 12901200
ASAT 4.93750 4.93750 5.12500 +1.28 ESAT INC 24500
USDI .40000 .38500 .40000 +1.27 U.S. DIGITAL COMMUNICAT. 206300
MDTV 5.06250 5.06250 5.12500 +1.25 MDU COMMUNICATIONS INTERNATIONAL INC 19800
WIZZF 1.82000 1.72000 1.82000 +1.11 WSI INTERACTIVE CORP 103900
GTCC 3.62500 3.59375 3.75000 +.87 GTC TELECOM CORP 12100
HRCT 14.8750 14.8750 14.8750 +.85 HARTCOURT COMPANIES 21900
SVRI .61000 .60500 .61000 +.83 SILICON VALLEY RESEARCH 122600
ABID 1.35000 1.33000 1.35000 +.75 SHOWSTAR ONLINE.COM INC 95000
GLXY 5.50000 5.50000 5.50000 +.57 GALAXY ENTERPRISES, INC. 700
FONX .55000 .55000 .55500 +.46 FONIX CORPORATION 1486100
NYTSE .09400 .07500 .13000 +.32 50000
HICS 1.28120 1.28125 1.31000 +.09 HYDROGIENE CORP 160800 |
