OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
WESC .1500 .1500 .1700 +200.00 WASATCH EDUCATION SYSTEM CORP, COM N 208900
NEXRE .13000 .10000 .13000 +100.00 NEXAR TECHNOLOGIES, INC. 922400
HANXE .2300 .2000 .2500 +91.67 372600
GWTR .2400 .2300 .2400 +84.62 GLOBAL WATER TECHNOLOGIES 12500500
WZTC .05500 .05250 .05500 +83.33 WIZ TECHNOLOGY INC 2926200
NYBS .09000 .05000 .09000 +80.00 NEW YORK BAGEL ENT. 1000
SMRK .03500 .02500 .03500 +75.00 SOUTHMARK CORP, COM NEW 235100
CGCO .55000 .55000 .62500 +66.67 COMMERCE GROUP CORP. 434500
EXTI 1.26000 1.25000 1.26000 +48.24 EXTEN INDUSTRIES, INC. 3357400
ZULU .28120 .15000 .25000 +48.00 ZULU-TEK INC, COM NEW 2600
WDSO .78000 .78000 .81500 +47.17 WIRELESS DATA SOLUTIONS 334100
MMCI 1.31250 1.31250 1.56250 +44.84 MULTIMEDIA CONCEPTS INT'L 152500
LNST .1500 .1400 .1500 +38.89 LONE STAR INTL ENERGY INC, SHS 660500
MSHI 4.12500 4.03125 4.03125 +34.69 MAN SANG HOLDINGS, INC. 126300
KLYS .20000 .19000 .20000 +33.33 KELLY'S COFFEE GROUP INC 707200
LXRI .32000 .30000 .32000 +33.33 LXR BIOTECHNOLOGY INC. 395100
ATIW 2.5000 2.5000 3.5000 +33.33 ATI NETWORKS INC 3000
PCBME .24500 .24500 .25000 +30.67 16997800
USMD .18000 .12000 .18000 +28.57 US MEDICAL PRODUCTS INC, SHS 69700
BICO .79500 .79000 .79500 +27.20 BIOCONTROL TECHNOLOGY INC 102389100
ASAT 5.06250 5.00000 5.06250 +26.56 ESAT INC 178700
ROVC .2400 .2200 .2400 +26.32 ROVAC CORP 133000
ZITI .10000 .08000 .10000 +25.00 SIDARI CORP DELAWARE 1000
BUKS .1500 .1300 .1450 +25.00 BUTLER NATIONAL CORP. 376100
OTCA 55.0000 55.0000 62.0000 +25.00 OTC AMERICA INC, COM NEW 13200
MVEE .04000 .04000 .04050 +25.00 1ST MIRACLE GROUP INC 156350200
VIRT .4100 .3750 .4000 +24.24 VIRTUAL REALITY INC, COM NEW 440700
NQCI .18500 .17000 .18500 +23.33 NATIONAL QUALITY CARE INC 1000
MOAT .37000 .31000 .37000 +23.33 CASTLEGUARD ENERGY INC 50700
VIPH .22000 .22000 .28000 +22.22 VIPER INTL HLDS 71000
NCTI .75000 .75000 .76000 +20.97 NCT GROUP, INC. 4070800
GTMI .70000 .70000 .72000 +20.69 GLOBAL TELEMEDIA INT'L 1511600
CAMB 2.18750 2.12500 2.18750 +20.69 CAMBIO, INC. 1244400
PABNE .0590 .0550 .0590 +20.41 6074100
AVTI .56250 .43750 .56250 +20.01 ACCORD ADVANCED TECHNOLOGIES, SHS 453400
SCAH .75000 .62500 .81250 +20.00 SCAC HOLDINGS CORPORATION, SHS 60000
BAOA .18000 .16000 .18000 +20.00 BAOA, INC. 417600
IELSF .3000 .2200 .3000 +20.00 INTERACTIVE ENTERTAINMENT LTD, SHS 86100
LOCH 1.68750 1.65625 1.68750 +19.68 LOCH HARRIS INC, SHS 6967600
CPTX .13000 .13000 .13800 +18.18 COMPTRONIX CORP 627100
WNCR .20000 .18000 .20000 +17.65 WINCHESTER MINING CORP 715200
NINE .40000 .36000 .38000 +17.65 NUMBER NINE VISUAL TECH. 133200
EISQ 3.59370 3.65625 3.75000 +17.35 ELECTRONIC IDENTIFICATION INC 1140100
MBHC .41000 .40000 .41000 +17.14 MORTGAGE BANKERS HOLDING COMPANY 833800
SMDL .0468 .0450 .0500 +17.00 SUMMA MEDICAL CORP, COM NEW 10000
WORC .21000 .21000 .22000 +16.67 WORDCRAFT SYSTEMS INC, SHS 177600
HCCAE .10000 .09000 .09000 +16.41 1314000
PAPO 1.21870 1.12500 1.25000 +14.70 PANGEA PETROLEUM CORP 181200
KTNV .35000 .36000 .39000 +12.90 COTTON VALLEY RESOURCES 1395400
WWDE .22000 .22000 .23000 +12.82 WORLDWIDE EQUIPMENT CORPORATION 1526500
GPGI .2700 .0700 .0850 +12.50 GLOBAL PLATINUM & GOLD INC, COM NEW 26500
NGLD .60000 .53000 .60000 +12.15 NEWGOLD INC 85100
PNLK 3.87500 3.84375 3.87500 +11.71 PRO NET LINK CORP 660500
PNDA .1950 .1900 .2000 +11.43 PANDA PROJECT, INC. 89100
XSYS .1000 .0900 .1100 +11.11 XXSYS TECHNOLOGIES, INC. 10000
USMC .1000 .0900 .1000 +11.11 AMERICAN IMAGE MOTOR COMPANY, SHS 242500
SPUM 1.93750 1.87500 1.93750 +10.71 SPECTRUM OIL CORPORATION, COM NEW 375800
IIMC 1.08000 1.03125 1.08000 +10.20 INTERNET MULTI MEDIA CORP 759200
SFAD .154000 .153000 .154000 +10.00 SAFE TECHNOLOGIES INTERNATIONAL INC 7952900
KNIC .22000 .22000 .22500 +10.00 L.L. KNICKERBOCKER CO. 459700
VIPM .0440 .0420 .0440 +10.00 VIP COMLINK 916600
USTI .23000 .20500 .23000 +9.52 UNITED SYSTEMS TECHNOLOGY 323100
AREE .11500 .11100 .11500 +9.52 ARETE INDUSTRIES INC 12879100
AHIC .23000 .21000 .23000 +9.52 AMERICAN HEALTHCHOICE INC 49100
UVGI .47000 .47000 .49000 +9.30 UNITED VENTURES GROUP INC 1664800
AMDI .06000 .06000 .06250 +9.09 APPLIED MEDICAL DEVICES INC 1255600
FNTN .2500 .2500 .2600 +8.70 FINANCIAL INTRANET INC 320500
PTUS .25000 .23000 .26000 +8.70 PERITUS SOFTWARE SERVICES 22500
IBUI .70500 .69000 .70500 +8.46 INTERNET BUSINESS INTERNATIONAL INC 3676200
APPI .78000 .76000 .78000 +8.33 ADVANCED PLANT PHARMACEUTICALS INC, 4542400
IFTI .68750 .68750 .75000 +7.42 IONIC FUEL TECHNOLOGY 11100
IINN .67000 .66000 .66500 +7.20 INTL INTERNET INC 10959900
AQCB .37500 .35500 .37500 +7.14 AQUA CLARA BOTTLING 481800
ATCD .03000 .03000 .03500 +7.14 ART CARDS INC 7029800
SYBD .90000 .87000 .90000 +7.14 SYNTHETIC BLOOD INT'L INC 4337200
TEXN 2.87500 2.87500 2.90625 +6.98 21ST CENTURY TECHNOLOGIES INC 877100
LAWW 3.43750 3.40625 3.43750 +6.80 LEGALOPINION.COM 210500
ELAW 4.00000 3.75000 4.00000 +6.67 INTERNET LAW LIBRARY INC 17900
SINC 3.00000 2.93750 2.96875 +6.67 SOUTHLAND FINANCIAL INC, COM NEW 205400
FONX .96000 .95000 .96000 +6.67 FONIX CORPORATION 2570200
CWRC .08000 .08000 .09000 +6.67 COUNTRY WORLD CASINOS INC, SHS 140000
QPRC .18000 .18000 .18500 +5.88 QUEST PRODUCTS CORPORATION 1430900
MDTV 5.15620 5.12500 5.15625 +5.77 MDU COMMUNICATIONS INTERNATIONAL INC 105400
USHO .09500 .08500 .09500 +5.56 U.S. HOMECARE CORPORATION 568100
VCCP 3.68750 3.62500 3.68750 +5.36 DATAWORLD SOLUTIONS, INC. 25300
SYCR .1000 .0920 .1000 +5.26 SYNCRONYS SOFTCORP 1045600
SALV 1.00000 .96000 1.00000 +5.26 SALIVA DIAGNOSTIC SYSTEMS 564500
INVT 5.25000 5.21875 5.28125 +5.00 INVESTAMERICA INC 321200
VRGN 1.34370 1.34375 1.34375 +4.88 VIRAGEN, INC. 725300
PLHYQ .0900 .0880 .0900 +4.65 PLANET HOLLYWOOD INTL INC, CL A 2144000
TNRG .46000 .46000 .47500 +4.55 TIANRONG BUILDING MATERIAL HOLDINGS 742400
MTEN .1150 .0950 .1150 +4.55 MEDICAL TECH. & INNOVAT. 46100
SAQC 3.00000 2.87500 3.00000 +4.35 SCNV ACQUISITION CORP 3000
ISCO 12.3750 12.1875 12.3750 +4.21 ILLINOIS SUPERCONDUCTOR 3368900
AIGI 2.50000 2.48000 2.51000 +4.17 ADAIR INT'L. OIL & GAS 934300
TXMC .39000 .37000 .39500 +4.00 TIREX AMERICA INC 979000
ZENO .13000 .12500 .18750 +4.00 ZENOX INC 4100
EDIG 14.9687 14.9687 15.0000 +3.68 E.DIGITAL CORPORATION 855100
BTLY 3.12500 3.12500 3.15625 +3.63 BENTLEY COMMUNICATIONS CORP 433100
BCAM .29000 .26000 .29000 +3.57 BCAM INTERNATIONAL INC. 642100
ABID 1.20000 1.15000 1.20000 +3.45 SHOWSTAR ONLINE.COM INC 72500
RMGG .15500 .15500 .16500 +3.33 ROCKY MOUNTAIN GINSENG INC 144000
MIGR 2.71000 2.70000 2.74000 +3.24 MIGRATEC INC 850300
VCRI .16000 .16000 .18000 +3.23 VENCOR, INC. (NEW) 129400
ELST 2.12500 2.12500 2.15625 +3.03 ELECTRONIC SYSTEMS TECH. 37500
OKOK .0700 .0700 .0720 +2.94 OKLAHOMA ENERGY CORP, SHS 100300
VXTK 5.00000 4.87500 5.00000 +2.56 VERONEX TECHNOLOGIES, INC 5200
SMTS 3 3/4 3 3/4 3 13/16 +2.56 SOMANETICS CORPORATION 19500
TSIG .53300 .53000 .53300 +2.50 TELESERVICES INTERNET GRP 2620400
CECS .21500 .21000 .22000 +2.38 CHOICES ENTERTAINMENT CORP 34500
INNN 5.68750 5.59375 5.75000 +2.25 INTERACTIVE NETWORK INC 164700
DMEC .09200 .09000 .09400 +2.22 DIAMOND ENTERTAINMENT 424400
SMTH .23430 .17000 .24000 +1.87 SMITH TECHNOLOGY CORPORATION 47800
PENC .27500 .26000 .29000 +1.85 PEN INTERCONNECT INC. 111100
USXP .5600 .5500 .5500 +1.82 UNIVERSAL EXPRESS, INC. 290000
MPTV .06100 .06000 .06100 +1.67 MPTV INC 22885600
SCKT 24.2500 24.3125 24.3750 +1.57 SOCKET COMMUNICATIONS 168500
LWNTF 2.03120 1.98000 2.03125 +1.56 LANGUAGEWARE.NET LTD. 156000
BIGR 2.03120 2.00000 2.03125 +1.56 BINGO.COM INC 19300
PFNT 2.03120 2.01000 2.03125 +1.56 PREFERRED NETWORKS, INC. 132600
CMOZ 1.30000 1.25000 1.30000 +1.47 COSMOZ COM INC 151400
TTRIF .35500 .34500 .35500 +1.43 THERMO TECH TECHNOLOGIES 4540600
ANTX 3.03120 3.00000 3.03125 +1.04 ANTEX BIOLOGICS, INC. 216600
IMCC .10400 .10300 .10400 +.97 IMC MORTGAGE COMPANY 151100
TEKI 3.43750 3.43750 3.56250 +.92 TEK DIGITAL CORP 19200
KBFP .3125 .3000 .3300 +.81 KBF POLLUTION MANAGEMENT 150500
USTT 2.99000 2.96875 3.00000 +.72 USA TECHNOLOGIES, INC. 33700
NHLT .1600 .1500 .1550 +.63 NATIONAL HEALTH & SAFETY CORP, SHS 344000 |
