OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
VNCA 5.00000 4.93750 5.00000 +859.69 VENCAP CAPITAL CORP 4211500
SWSI .31000 .31000 .34000 +342.86 SAFE-WASTE SYSTEMS INC 1514100
OTCA 19.5000 16.0000 19.5000 +225.00 OTC AMERICA INC, COM NEW 102700
WAMA .08000 .07000 .08000 +166.67 WATERMARC FOOD MGMT. CORP 4496000
CPTX .05000 .03000 .05000 +150.00 COMPTRONIX CORP 300000
SMTH .19000 .13000 .19000 +137.50 SMITH TECHNOLOGY CORPORATION 1084900
LXRI .20000 .20000 .22000 +135.29 LXR BIOTECHNOLOGY INC. 2640600
EXTI .44900 .43750 .45000 +66.30 EXTEN INDUSTRIES, INC. 1604100
FOCS .70000 .70000 .71000 +55.56 FIBERCHEM, INC. 4889500
SFTH .0450 .0325 .0450 +50.00 SAFETECH INDUSTRIES INC 81000
TTRIF .38250 .38000 .38250 +48.54 THERMO TECH TECHNOLOGIES 31221300
NVXE 3.43750 3.39000 3.43750 +37.50 NEW VISUAL ENTERTAINMENT INCORPORATE 5011900
ARYN .12000 .11000 .12000 +33.33 ARCHER SYSTEMS INC 6118500
BTLY 2.93750 2.93750 2.96875 +30.56 BENTLEY COMMUNICATIONS CORP 295100
MOAT .32000 .25000 .32000 +28.00 CASTLEGUARD ENERGY INC 493500
OLEXE .32000 .32000 .33000 +28.00 515800
PFCK 1.40620 1.40625 1.40625 +26.68 PEACOCK FINANCIAL CORP. 2872500
TMMI 1.10000 1.08000 1.10000 +26.44 TMM INC 3651800
SINC 2.56250 2.56250 2.65625 +26.16 SOUTHLAND FINANCIAL INC, COM NEW 588300
CWRC .10000 .10000 .10500 +25.00 COUNTRY WORLD CASINOS INC, SHS 1368100
VCSY 2.50000 2.46875 2.50000 +24.38 VERTICAL COMPUTER SYSTEMS INC, COM N 46179700
SATX .86500 .86500 .87500 +23.57 SATX INC 997200
GNIZ 2.46870 2.34375 2.50000 +23.44 GENERAL CREDIT CORP. 219100
EGEI .0640 .0630 .0640 +23.08 ENG ENTERPRISES INC 4898100
USTT 3.21870 3.12500 3.21875 +22.62 USA TECHNOLOGIES, INC. 115400
KAHI .90000 .89000 .90000 +21.62 KAIRE HOLDINGS INC 6874000
PHVP .2400 .2400 .2500 +20.00 PHILIP SERVICES CORP. 2057900
SHOW .1200 .1200 .1600 +20.00 SHOWSCAN ENTERTAINMENT 300200
PSNX .06000 .03120 .06000 +20.00 PACIFIC SNAX CORP, CL A 75500
USVO 6.62500 6.62500 6.68750 +19.10 USA VIDEO INTERACTIVE 2242800
FBCE 8.37500 8.31250 8.37500 +18.58 FIBERCORE INC. 1945200
DCHT 6.59370 6.50000 6.62500 +18.54 DCH TECHNOLOGY INC 451300
IRTG 1.00000 .81250 1.00000 +18.53 IRT INDUSTRIES, INC. 189300
ELAW 4.00000 3.87500 4.00000 +18.52 INTERNET LAW LIBRARY INC 19600
ABRG .3200 .3200 .3300 +18.52 AMBRA RESOURCES GROUP INC, COM NEW 2736400
ETCH .81250 .71875 .81250 +18.18 ELITE TECHNOLOGIES INC 59800
TSIG .59000 .58500 .59000 +17.76 TELESERVICES INTERNET GRP 4797500
AOXY .1000 .0900 .1200 +17.65 ADVANCED OXYGEN TECHNOLOGIES INC 115500
FSMEP .070000 .066000 .071000 +16.67 FRESENIUS MEDICAL CARE HOLDINGS INC, 8799900
OKOK .0719 .0680 .0719 +15.97 OKLAHOMA ENERGY CORP, SHS 250800
MCTL 1.25000 1.25000 1.26000 +14.68 MICROTEL INTERNATIONAL 406500
CLSI .32000 .31000 .32000 +14.29 CLANCY SYSTEMS INTERNATIONAL INC 6909100
BIGR 2.00000 1.87500 2.00000 +14.29 BINGO.COM INC 51200
USAC .0800 .0800 .1000 +14.29 UNIVERSAL SEISMIC ASSOC. 49700
PSYC .08000 .08000 .10000 +14.29 SYKES DATATRONICS INC 104700
USTI .25000 .24000 .25000 +13.64 UNITED SYSTEMS TECHNOLOGY 428300
NRDS .2500 .2200 .2500 +13.64 NORD RESOURCES CORP 10500
PLRP .53120 .53125 .65625 +13.33 PACEL CORP, SHS 280000
CCGR .15750 .15250 .15750 +12.50 COLLECTIBLE CONCEPTS GROUP INC 1565900
BSDM 4.00000 4.00000 4.03125 +12.28 BSD MEDICAL CORPORATION 284700
USMC .0950 .0800 .0950 +11.76 AMERICAN IMAGE MOTOR COMPANY, SHS 119500
STRE .33500 .28125 .32000 +11.67 STAR ENTERTAINMENT GROUP INC 66500
INNN 6.00000 5.87500 6.09375 +11.63 INTERACTIVE NETWORK INC 249800
REDI .0390 .0320 .0390 +11.43 REDDI BRAKE SUPPLY CORP 225500
IMTL .81250 .68750 .81250 +11.30 INTL MERCANTILE CORP, COM NEW 42900
XCLT .31250 .18750 .31250 +11.13 XCL LTD, SHS 52500
VCRI .1500 .1400 .1500 +11.11 VENCOR, INC. (NEW) 233900
SAQC 2.90620 2.68750 2.87500 +10.71 SCNV ACQUISITION CORP 35500
BYIT .96870 .93750 .96870 +10.71 HOUSEHOLD DIRECT.COM INC 101200
GTMI .62000 .60000 .64000 +10.22 GLOBAL TELEMEDIA INT'L 621700
DNTK 2.38000 2.38000 2.39000 +10.19 DAUPHIN TECHNOLOGY, INC. 2671800
VTTX 1.03120 .93750 1.03120 +9.99 VITRIX INC 158200
WTHL .3400 .3300 .3400 +9.68 WHITEHALL ENTERPRISES INC 2305300
CCCZ .23000 .21000 .23000 +9.52 CASTELLO CASINO CORP, COM NEW 116400
EMBR .1200 .1200 .1300 +9.09 EMBRYO DEVELOPMENT CORP. 25600
PTUS .25000 .23000 .26000 +8.70 PERITUS SOFTWARE SERVICES 33600
WORC .19000 .17000 .19000 +8.57 WORDCRAFT SYSTEMS INC, SHS 102100
TLDN .40620 .18750 .40620 +8.32 TILDEN ASSOCIATES INC, COM PAR $0.00 21900
FPCX 13.5000 13.4375 13.5000 +8.00 FINANCIAL PERFORMANCE 52100
SHCC .4100 .4000 .4100 +7.89 SARATOGA INTERNATIONAL HOLDINGS CORP 820300
ADOT .93750 .87500 .93750 +7.14 ADVANCED OPTICS ELECTRON. 548700
USCR .93750 .93750 .96875 +7.14 US CRUDE LIMITED 578600
SSOL 152.000 152.000 153.000 +7.04 SMARTSERV ONLINE, INC. 118400
BICO .37400 .37200 .37400 +6.86 BIOCONTROL TECHNOLOGY INC 45607500
FINX .60000 .62500 .60000 +6.67 FINGERMATRIX, INC. (NEW) 63800
APPI .4150 .4100 .4150 +6.41 ADVANCED PLANT PHARMACEUTICALS INC, 2377500
PAPO 1.06250 1.00000 1.12500 +6.25 PANGEA PETROLEUM CORP 63300
ADLU 3.25000 3.06250 3.25000 +6.12 ADVANCED LUMITECH INC 70700
WCPD .18000 .18000 .23000 +5.88 WINECO PRODUCTIONS INC 57800
SCKT 22.7500 22.7500 22.8750 +5.81 SOCKET COMMUNICATIONS 390800
FASC .24000 .23000 .24000 +5.73 FIRST AMERICAN SCIENTIFIC CORP, SHS 1609800
MDIX 5.87500 5.87500 5.90625 +5.62 MEDIX RESOURCES, INC. 1170500
FTGX 19.0000 18.0000 19.0000 +5.56 FIBERNET TELECOM GROUP INC 20600
MYIQ .19000 .19000 .19250 +5.56 EDULINK INC 5167200
PNLK 3.03120 2.96875 3.03125 +5.43 PRO NET LINK CORP 379200
PNDA .2000 .1800 .2100 +5.26 PANDA PROJECT, INC. 354500
CPVD .10500 .10500 .12000 +5.00 COMPUSONICS VIDEO CORP 321500
PKPT 8.00000 8.00000 8.18750 +4.92 PACKETPORT.COM INC 50600
WOOD .1100 .1050 .1100 +4.76 MADERA INTERNATIONAL INC. 681500
LAKO 1.80000 1.80000 1.88000 +4.73 LAKOTA TECHNOLOGIES INC 3221700
TXMC .45000 .43000 .45000 +4.65 TIREX AMERICA INC 1139500
BIOHF .90000 .87000 .90000 +4.65 BIOTECH HOLDINGS LTD. 139800
ECAR .50000 .49500 .50000 +4.17 US ELECTRICAR INC 454800
SOSD .12500 .12000 .12500 +4.17 SENSOTRON INC 56500
AREE .08200 .08200 .08500 +3.80 ARETE INDUSTRIES INC 8106900
AIGI 2.03000 2.01000 2.03000 +3.57 ADAIR INT'L. OIL & GAS 1209200
SCAH .90620 .87500 .96870 +3.57 SCAC HOLDINGS CORPORATION, SHS 61100
YESS .1250 .1250 .1290 +3.31 YES! ENTERTAINMENT CORP. 373000
EURO 5.00000 4.96870 5.00000 +3.09 EUROTECH, LTD. 393200
SLPW 1.06250 1.06250 1.09370 +3.04 SOLPOWER CORP 33900
ASAT 4.37500 4.18750 4.43750 +2.94 ESAT INC 93400
JRSE 2.31250 2.31250 2.37500 +2.78 JACOBSON RESONANCE ENTERPRISES LTD 447500
VGTI 2.37500 2.15000 2.37500 +2.70 VIRTGAME.COM CORP. 1300
WWDE .19000 .18500 .19000 +2.70 WORLDWIDE EQUIPMENT CORPORATION 1657200
INVT 4.87500 4.87500 4.93750 +2.63 INVESTAMERICA INC 173800
STRU .40000 .39000 .40000 +2.56 STRUTHERS INC, COM NEW 2579200
MAWI 17.6250 17.5000 17.6250 +2.55 M & A WEST, INC. 48900
AVBC 1.57000 1.57000 1.65620 +2.53 AQUA VIE BEVERAGE CORP, SHS 124200
ATEG .4200 .4100 .4200 +2.44 AMERICAN TECHNOLOGIES GRP 124800
ANTX 2.93750 2.90625 2.93750 +2.17 ANTEX BIOLOGICS, INC. 540500
PLHYQ .0950 .0950 .0960 +2.15 PLANET HOLLYWOOD INTL INC, CL A 4306900
KKRS 1.85000 1.81250 1.85000 +2.07 KANAKARIS COMMUNICATIONS INC 315000
CHCL 1.65620 1.62500 1.65625 +1.92 CHINA CONTINENTAL, INC. 1500900
SMTS 3 3/4 3 21/32 3 7/8 +1.69 SOMANETICS CORPORATION 374800
XNET 11.5625 11.4375 11.6250 +1.65 XIN NET CORP 64900
TRNT 2.00000 2.00000 2.06250 +1.59 TRANSNET CORPORATION 7800
LWNTF 2.25000 2.18750 2.25000 +1.41 LANGUAGEWARE.NET LTD. 238400
WIZZF 1.90000 1.85000 1.90000 +1.33 WSI INTERACTIVE CORP 263700
XDSL 17.7500 17.7500 17.78125+1.25 MPHASE TECHNOLOGIES, INC. 388900
SNMM 8.06250 8.06250 8.25000 +1.18 STARNET COMM. INTL., INC. 606900
HYPD 5.81250 5.81250 5.87500 +1.09 HYPERDYNAMICS CORP 123500
PTSC 3.96870 3.96875 4.00000 +.79 PATRIOT SCIENTIFIC CORP. 600000 |
