OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
UNCB .2000 .1900 .2400 +207.69 UNCLE B'S BAKERY, INC. 409100
UISI .49900 .43750 .56250 +128.17 UNITED INFORMATION SYSTEM 407100
CGCO 1.25000 1.25000 1.28125 +81.82 COMMERCE GROUP CORP. 484700
MZEI .7800 .7700 .7700 +79.31 MEDIZONE INTERNATIONAL INC 2798500
NGLD 1.35000 1.33000 1.33000 +77.63 NEWGOLD INC 1042200
SATX 1.81250 1.81250 1.84375 +56.76 SATX INC 548600
LAKO 2.24000 2.24000 2.25000 +45.45 LAKOTA TECHNOLOGIES INC 1699300
WZTC .11200 .12250 .12500 +40.00 WIZ TECHNOLOGY INC 3835900
AVTI .75000 .71875 .75000 +33.33 ACCORD ADVANCED TECH. INC 493500
USTL .05500 .04250 .05500 +29.41 USTEL INC. 1000
EMBU 1.12000 1.11000 1.12500 +28.00 EMB CORPORATION 730600
SWSI .29000 .23000 .29000 +26.09 SAFE-WASTE SYSTEMS INC 20600
ASAT 6.25000 6.12500 6.25000 +25.00 ESAT, INC. 98900
WITD .8000 .8000 .8300 +23.08 WASATCH INTERNATIONAL CORP 465800
BAOA .20000 .18000 .19500 +21.21 BAOA, INC. 469700
BSYN .1500 .1000 .2000 +20.00 BIOSYNERGY INC 74800
MOAT .37000 .31000 .37000 +19.35 CASTLEGUARD ENERGY INC 27200
TMMI 1.09370 1.09000 1.10000 +18.88 TMM INC 605000
MAMH .0950 .0950 .1000 +18.75 MAMMATECH CORP 82500
LANPF .81250 .68750 .81250 +18.18 PLAINTREE SYSTEMS INC. 1100
AMDI .06500 .05500 .06500 +18.18 APPLIED MEDICAL DEVICES INC 539500
VNCA 9.75000 9.37500 9.75000 +16.42 VENCAP CAPITAL CORP 83900
CITN 5.81250 5.75000 5.81250 +16.25 CT HOLDINGS, INC. 206300
EINC 4.50000 4.00000 4.50000 +16.13 EQUITYALERT.COM INC 28500
VGTI 1.87500 1.81250 1.87500 +15.38 VIRTGAME.COM CORP. 16100
KLYS .2700 .2600 .2950 +15.24 KELLY'S COFFEE GROUP INC 1495200
BICO .91500 .91500 .92500 +15.09 BIOCONTROL TECHNOLOGY INC 42433900
EGNS .23000 .20000 .23000 +15.00 EGAN SYSTEMS, INC. 2400
HELP .25000 .21875 .25000 +14.31 HELPMATE ROBOTICS INC. 107500
MLSW 5.62500 5.62500 5.75000 +13.92 MERLIN SOFTWARE TECHNOLOGIES INTERNA 187500
PRAV 2.44000 2.21875 2.44000 +13.49 PARADIGM ADVANCED TECHNOLOGIES INC 259100
ESNG .1700 .1300 .1700 +13.33 ESCAGENETICS CORP 21400
CPVD .08500 .07000 .08500 +13.33 COMPUSONICS VIDEO CORP 119800
MDCH .3450 .3300 .3450 +13.11 MEDITECH PHARMACEUTICALS 245300
UVGI .59000 .59000 .60000 +12.38 UNITED VENTURES GROUP INC 880200
CYAA 1.18750 1.12500 1.25000 +11.76 CYBERAMERICA CORPORATION 3000
MVEE .04800 .04700 .04800 +11.63 1ST MIRACLE GROUP INC 84503300
SFAD .1730 .1710 .1730 +11.61 SAFE TECHNOLOGIES INTERNATIONAL INC 5970100
USMC .1000 .0900 .1000 +11.11 AMERICAN IMAGE MOTOR COMPANY, SHS 45000
VIPM .0500 .0460 .0500 +11.11 VIP COMLINK 240100
TNRG .51000 .46500 .51000 +10.87 TIANRONG BUILDING MATERIAL HOLDINGS 197100
VGEN .4100 .3700 .4100 +10.81 HARVARD SCIENTIFIC CORP. 15500
VIPH .3200 .2900 .3200 +10.34 VIPER INTL HLDS 20700
AIGI 2.75000 2.69000 2.75000 +10.00 ADAIR INT'L. OIL & GAS 479800
VIRT .5500 .5400 .5500 +10.00 VIRTUAL REALITY INC, COM NEW 430000
CCGR .17200 .17200 .17400 +9.55 COLLECTIBLE CONCEPTS GROUP INC 2669900
PABNE .0590 .0580 .0590 +9.26 3395500
ISCO 14.8750 14.7500 14.8750 +9.17 ILLINOIS SUPERCONDUCTOR 1322500
CDNO .1200 .1030 .1200 +9.09 CONSOLIDATED CAPITAL CORP OF NORTH A 164700
EDIS 1.50000 1.46875 1.50000 +9.09 EARTH SEARCH SCIENCES 198800
VRGN 1.50000 1.46875 1.50000 +9.09 VIRAGEN, INC. 322300
GTMI .75000 .74000 .75000 +8.70 GLOBAL TELEMEDIA INT'L 506800
EURO 6.50000 6.43750 6.50000 +8.33 EUROTECH, LTD. 121000
MTEN .1300 .1250 .1500 +8.33 MEDICAL TECH. & INNOVAT. 119500
SYBD .98500 .98500 .99000 +8.24 SYNTHETIC BLOOD INT'L INC 1046000
STRE .27000 .25000 .29000 +8.00 STAR ENTERTAINMENT GROUP INC 12000
TTFC 1.68750 1.62500 1.68750 +8.00 TELEFFICIENCY HOLDING CORP, CL A 5200
USTT 3.00000 2.78125 3.00000 +7.87 USA TECHNOLOGIES, INC. 2900
HICS 2.68750 2.68750 2.68750 +7.50 HYDROGIENE CORP 152300
PENY .04300 .03000 .04300 +7.50 COMBINED PENNY STOCK FUND INC 25000
WOOD .1100 .1030 .1100 +7.32 MADERA INTERNATIONAL INC. 367300
PHVP .1500 .1250 .1500 +7.14 PHILIP SERVICES CORP. 137400
MBHC .45000 .42500 .45000 +7.14 MORTGAGE BANKERS HOLDING COMPANY 287400
IRTG .93750 .87500 .93750 +7.14 IRT INDUSTRIES, INC. 3900
PCES .68000 .65000 .68000 +7.09 PACE HEALTH MGMT. SYSTEMS 46000
AREE .10800 .10800 .10800 +6.93 ARETE INDUSTRIES INC 2234400
ECNC 1.39000 1.38500 1.39000 +6.92 ECONNECT 798700
ELAW 3.87500 3.62500 3.87500 +6.90 INTERNET LAW LIBRARY 2000
INNN 6.00000 5.93750 6.00000 +6.67 INTERACTIVE NETWORK INC 112000
FSMEP .064000 .058000 .064000 +6.67 FRESENIUS MEDICAL CARE HOLDINGS INC, 316600
WWDE .25000 .24000 .25000 +6.38 WORLDWIDE EQUIPMENT CORPORATION 598500
SYCD 2.12500 2.06250 2.15625 +6.25 SYCONET.COM INC 17500
LAHA 2.12500 2.03125 2.12500 +6.25 LAHAINA ACQUISITIONS INC 20300
EISQ 4.50000 4.37500 4.50000 +5.88 ELECTRONIC IDENTIFICATION INC 271700
MYIQ .18500 .18000 .18500 +5.71 EDULINK INC 1148200
VCRI .1900 .1700 .1900 +5.56 VENCOR, INC. (NEW) 55500
ELST 2.37500 2.37500 2.40625 +5.56 ELECTRONIC SYSTEMS TECH. 6800
CWRC .09500 .09500 .09500 +5.56 COUNTRY WORLD CASINOS INC, SHS 83000
SUBM .1000 .1000 .1050 +5.26 SUBMICRON SYSTEMS CORP. 135600
USHO .10000 .10000 .11000 +5.26 U.S. HOMECARE CORPORATION 227900
AGLF .23000 .21000 .23000 +5.17 ATLANTIC GULF COMMUNITIES 1000
SGNC .46000 .43000 .50000 +5.14 SANGUINE CORPORATION 60100
APPI .82000 .83000 .83000 +5.13 ADVANCED PLANT PHARMACEUTICALS INC, 1628800
NINE .42000 .37500 .42000 +5.00 NUMBER NINE VISUAL TECH. 61600
HYPD 5.25000 5.12500 5.25000 +5.00 HYPERDYNAMICS CORPORATION 9300
MPTV .06400 .06300 .06400 +4.92 MPTV, INC. 14318200
GTCC 2.68750 2.62500 2.68750 +4.88 GTC TELECOM CORP. 3400
ADGI .33500 .33500 .34500 +4.69 AMERICAN DIVERSIFIED GRP. 1211100
EXTI .90000 .90000 .93000 +4.65 EXTEN INDUSTRIES, INC. 790400
SSOL 160.000 152.000 160.000 +4.58 SMARTSERV ONLINE, INC. 14100
WIZZF 1.83000 1.75000 1.83000 +4.57 WSI INTERACTIVE CORP. 47700
DMEC .09400 .09000 .09400 +4.44 DIAMOND ENTERTAINMENT 290400
IELSF .2500 .2400 .2500 +4.17 INTERACTIVE ENTERTAINMENT LTD, SHS 6000
PKPT 8.00000 7.68750 8.00000 +4.07 PACKETPORT.COM, INC. 8300
STRU .38500 .36500 .38000 +4.05 STRUTHERS INC, COM NEW 303100
LNST .1300 .1150 .1300 +4.00 LONE STAR INTN'L ENERGY 43000
SRUN .53000 .53000 .55000 +3.92 STARUNI CORPORATION 13500
ACCR 1.68750 1.65625 1.68750 +3.85 ACCESS POWER, INC. 302100
SDWSF 10.1250 10.0937 10.1250 +3.85 SIDEWARE SYSTEMS INC 110900
BUKS .1350 .1300 .1350 +3.85 BUTLER NATIONAL CORP. 12000
NCTI .82000 .81250 .82000 +3.80 NCT GROUP, INC. 2165800
WTHL .2800 .2700 .2800 +3.70 WHITEHALL ENTERPRISES INC 157300
EDIG 15.5625 15.4687 15.5625 +3.61 E.DIGITAL CORPORATION 341400
GPGI .2900 .0700 .0850 +3.57 GLOBAL PLATINUM & GOLD INC, COM NEW 39100
TLGNQ .90620 .90625 .93750 +3.57 TELEGEN CORP, SHS 260600
ADOT .93750 .90625 .93750 +3.45 ADVANCED OPTICS ELECTRON. 88900
SPUM 1.93750 1.87500 1.93750 +3.33 SPECTRUM OIL CORPORATION, COM NEW 172400
MDIX 5.87500 5.81250 5.87500 +3.30 MEDIX RESOURCES, INC. 162400
FONX .95000 .94500 .95000 +3.26 FONIX CORPORATION 1400500
VTTX 1.00000 1.00000 1.06250 +3.23 VITRIX, INC. 15200
SCKT 24.2500 24.1875 24.2500 +3.19 SOCKET COMMUNICATIONS 89800
TSIG .53000 .53400 .53000 +3.11 TELESERVICES INTERNET GRP 1456600
VXTK 4.93750 4.81250 5.00000 +2.60 VERONEX TECHNOLOGIES, INC 6400
HANXE .40000 .40000 .48000 +2.56 99400
ZSUN 11.0000 10.8750 11.0000 +2.33 ZIASUN TECHNOLOGIES INC 6600
CHCL 1.40620 1.40625 1.43750 +2.27 CHINA CONTINENTAL, INC. 125000
IINN .69000 .69100 .69000 +2.22 INTL INTERNET INC 596900
SINC 2.93750 2.93750 2.93750 +2.17 SOUTHLAND FINANCIAL INC, COM NEW 132500
ANTX 3.18750 3.15625 3.18750 +2.00 ANTEX BIOLOGICS, INC. 53100
BIGM .52000 .52000 .52000 +1.96 BIOGAN INTERNATIONAL 15700
ATCD .02750 .02500 .02750 +1.85 ART CARDS INC 1606500
EBLD 7.00000 7.00000 7.03125 +1.82 ENTERTAINMENT BOULEVARD INC 115900
ANTM 1.78120 1.78125 1.81250 +1.78 ANTENNAS AMERICA, INC. 2077200
KKRS 1.59000 1.53125 1.59000 +1.76 KANAKARIS COMMUNICATIONS INC 14100
LMGR 5.46870 5.46875 5.46875 +1.74 LIGHT MANAGEMENT GROUP INC, COM NEW 52700
YESS .1200 .1200 .1250 +1.69 YES! ENTERTAINMENT CORP. 7700
INCE .30500 .30400 .30500 +1.67 INTERCELL CORPORATION 760700
VNSR .46500 .43000 .46500 +1.64 VANDERBILT SQUARE CORP 4600
FPCX 15.7500 15.2500 15.6875 +1.61 FINANCIAL PERFORMANCE 10300
SVRI .65000 .65000 .66000 +1.56 SILICON VALLEY RESEARCH 66600
TRNT 2.25000 2.21875 2.25000 +1.41 TRANSNET CORPORATION 5400
INVT 5.31250 5.31250 5.37500 +1.19 INVESTAMERICA, INC. 81700
HTSF 2.75000 2.75000 2.81250 +1.15 HEARTSOFT, INC. 5800
QPRC .18500 .18000 .18500 +1.09 QUEST PRODUCTS CORPORATION 337300
PLRP .60000 .59375 .62500 +1.06 PACEL CORP, SHS 11500
CPTX .11100 .11100 .11400 +.91 COMPTRONIX CORP 60500
JOES .2925 .2910 .2925 +.86 EAT AT JOE'S LTD. 52200
MIGR 2.78120 2.78125 2.80000 +.77 MIGRATEC INC 541800
IMDS 4.40620 4.37500 4.40625 +.71 IMAGING DIAGNOSTIC SYSTEM 132500
FSCX 4.96870 4.96875 5.06250 +.63 FASTCOMM COMMUNICATIONS 11000
WLGS 6.28120 6.28125 6.31250 +.50 WORLD WIDE WIRELESS COMMUNICATIONS I 70200
TVCP 2.56250 2.56250 2.62500 +.49 TALK VISUAL CORP. 639400
PLCO .53120 .53125 .59000 +.23 PLAY CO. TOYS & ENTERTAIN 3800 |
