OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
SMKD .26000 .26000 .27000 +188.89 SMART KIDS INC 5950100
JJFN .65000 .65000 .78125 +150.00 STRATEGIC CAPITAL RESOUR. 389900
WCYB 1.75000 1.75000 1.81250 +115.38 WORLD CYBERLINKS CORPORATION 983400
TRIT .72000 .70000 .78000 +87.01 TRIDEN TELECOM INC 233000
SATX 4.00000 3.93750 4.00000 +85.51 SATX INC 869500
UISI .43750 .25000 .43750 +75.00 UNITED INFORMATION SYSTEM 27400
TLRN .21870 .12500 .21875 +74.96 TELLURIAN INC 7200
ATCD .05000 .05200 .05300 +66.67 ART CARDS INC 32458600
EDOC 2.00000 1.96875 2.00000 +64.11 APPLIED VOICE RECOGNITION INC 1604000
UNCB .1100 .0700 .1100 +57.14 UNCLE B'S BAKERY, INC. 9800
PCTU .75000 .75000 .78125 +51.52 PRO TECH COMMUNICATIONS INC 1053300
LNST .0900 .0600 .0900 +50.00 LONE STAR INTL ENERGY INC, SHS 12500
WDSO 1.25000 1.24000 1.25000 +34.41 WIRELESS DATA SOLUTIONS 622400
TVCP 3.46870 3.43750 3.46875 +32.14 TALK VISUAL CORP. 949700
FTGX 24.2500 24.0000 24.1250 +31.08 FIBERNET TELECOM GROUP INC 131100
USHO .18500 .18500 .19000 +27.59 U.S. HOMECARE CORPORATION 1385400
ADGI .49000 .48500 .49000 +25.64 AMERICAN DIVERSIFIED GRP. 7604200
PNDA .3125 .3000 .3200 +25.00 PANDA PROJECT, INC. 490400
MPTV .11700 .11200 .11700 +23.16 MPTV INC 53977800
WITD 3.34370 3.25000 3.34375 +21.59 WASATCH INTERNATIONAL CORP 1265300
IBUI 1.10500 1.10000 1.10500 +21.43 INTERNET BUSINESS INTERNATIONAL INC 4907000
MCTL 1.25000 1.27500 1.25000 +20.08 MICROTEL INTERNATIONAL 69900
BUKS .1850 .1850 .1900 +19.35 BUTLER NATIONAL CORP. 432000
VIPH .31000 .30000 .31000 +19.23 VIPER INTL HLDS 180100
USTL .06500 .05500 .06500 +18.18 USTEL INC. 50000
VIPM .0590 .0520 .0590 +18.00 VIP COMLINK 813000
ECNC 1.63000 1.62500 1.64000 +17.27 ECONNECT 3618800
IFTI .87500 .87500 .96875 +16.67 IONIC FUEL TECHNOLOGY 72000
SBLI .2900 .2500 .2900 +16.00 STAFF BUILDERS, INC. 20000
LMGR 10.3750010.3125010.25000+15.28 LIGHT MANAGEMENT GROUP INC, COM NEW 402400
CALVF .0900 .0800 .0900 +15.24 CALEDONIA MINING CORP. 41700
XDSL 12.8125 12.7812512.81250+15.17 MPHASE TECHNOLOGIES, INC. 363600
PFNT 2.37500 2.37500 2.43750 +15.15 PREFERRED NETWORKS, INC. 360600
HANXE .47000 .41000 .47000 +14.63 320900
LITH 1.93000 1.93000 1.93000 +14.37 LITHIUM TECHNOLOGY CORP. 722800
COHO .40000 .35000 .40000 +14.29 COHO ENERGY, INC. 83800
CLSI .24000 .24000 .24500 +14.29 CLANCY SYSTEMS INTERNATIONAL INC 2820400
IMCC .11200 .11000 .11200 +14.29 IMC MORTGAGE COMPANY 765700
PLRP .53120 .50000 .53125 +13.33 PACEL CORP, SHS 108300
SGNC .68000 .62500 .68000 +13.33 SANGUINE CORPORATION 47900
NQCI .17000 .16000 .17000 +13.33 NATIONAL QUALITY CARE INC 85300
FNTN .2600 .2300 .2600 +13.04 FINANCIAL INTRANET INC 144400
NSKY .31500 .31500 .31500 +12.50 NEW SKY COMMUNICATIONS INC 1771300
VIRT .8550 .8500 .8550 +12.50 VIRTUAL REALITY INC, COM NEW 565100
USVO 8.25000 8.12500 8.25000 +11.86 USA VIDEO INTERACTIVE 260500
EMBR .1562 .1500 .1875 +11.57 EMBRYO DEVELOPMENT CORP. 33500
PTUS .29000 .27000 .29000 +11.54 PERITUS SOFTWARE SERVICES 62300
PATSE 3.62500 3.50000 3.62500 +11.54 513300
SCMS .39000 .36000 .39000 +11.43 SCIENTIFIC MEASUREMENT 10000
PTSC 3.93750 3.93750 3.93750 +11.23 PATRIOT SCIENTIFIC CORP. 284100
WAVC 10.2812 10.2500 10.28125+11.15 WAVERIDER COMMUNICATIONS 680000
AOXY .1000 .1000 .1200 +11.11 ADVANCED OXYGEN TECHNOLOGIES INC 20100
PAPO 1.25000 1.00000 1.25000 +11.11 PANGEA PETROLEUM CORP 29600
ARYN .10000 .10000 .10500 +11.11 ARCHER SYSTEMS INC 1341300
INVT 5.25000 5.12500 5.25000 +10.53 INVESTAMERICA INC 152500
CYAA 1.31250 1.18750 1.31250 +10.53 CYBERAMERICA CORPORATION 2000
DGTS .21000 .20000 .21000 +10.53 DIGITRAN SYSTEMS INC 1000
TIPS 2.37500 2.28125 2.37500 +10.15 TIANRONG INTERNET PRODUCT 90700
SMRK .03500 .03500 .04000 +9.38 SOUTHMARK CORP, COM NEW 47400
MVEE .07650 .07600 .07650 +9.29 1ST MIRACLE GROUP INC 168206400
SLPW .95500 .87500 1.00000 +9.14 SOLPOWER CORP 45400
CWRC .09000 .09000 .09250 +9.09 COUNTRY WORLD CASINOS INC, SHS 90400
ADLU 3.06250 2.81250 3.06250 +8.89 ADVANCED LUMITECH INC 500
SYBD .98000 .95000 .98000 +8.89 SYNTHETIC BLOOD INT'L INC 725300
MOAT .37000 .32000 .37000 +8.82 CASTLEGUARD ENERGY INC 41000
MOOR 1.96870 1.95000 1.96875 +8.62 CHADMOORE WIRELESS GROUP 637900
BAOA .19000 .18000 .18500 +8.57 BAOA, INC. 988600
CFIM .6400 .5900 .6400 +8.47 CFI MORTGAGE INC. 101200
VYST 3.25000 3.25000 3.31250 +8.33 VIEW SYSTEMS INC 55900
WAMA .06500 .06500 .07000 +8.33 WATERMARC FOOD MGMT. CORP 132400
BNTI 2.56250 2.56250 2.62500 +7.89 BRAINTECH 172900
ZNIC .43750 .43750 .46875 +7.71 ZONIC CORPORATION 1000
ANTX 4.87500 4.87500 4.81250 +7.59 ANTEX BIOLOGICS, INC. 399100
USXP .7500 .7300 .7500 +7.14 UNIVERSAL EXPRESS, INC. 175200
WRDP 2.71870 2.71875 2.75000 +7.04 WORLDPORT COMMUNICATIONS 129200
IVOC 2.50000 2.50000 2.56250 +6.67 IVOICE.COM INC 126900
GLXY 4.00000 3.93750 4.12500 +6.67 GALAXY ENTERPRISES, INC. 38000
HELP .20000 .18750 .20000 +6.67 HELPMATE ROBOTICS INC. 91200
IMDS 4.09370 4.06250 4.09375 +6.50 IMAGING DIAGNOSTIC SYSTEM 441200
XNET 10.3750 10.1250 10.3750 +6.41 XIN NET CORP 65700
VDOT 5.75000 5.68750 5.75000 +6.36 VIRTUALSELLERS.COM, INC. 516200
ABRG .34000 .33000 .33500 +6.25 AMBRA RESOURCES GROUP INC, COM NEW 3239500
INCE .34000 .33000 .34000 +6.25 INTERCELL CORPORATION 752900
SMTH .17000 .16000 .20000 +6.25 SMITH TECHNOLOGY CORPORATION 40000
CMOZ 1.59370 1.59375 1.59375 +6.25 COSMOZ COM INC 253100
LAHA 2.68750 2.56250 2.75000 +6.17 LAHAINA ACQUISITIONS INC 3600
EBLD 6.50000 6.43750 6.56250 +6.12 ENTERTAINMENT BOULEVARD INC 136700
USMD .35000 .28000 .32000 +6.06 US MEDICAL PRODUCTS INC, SHS 146500
TXMC .45500 .45000 .45500 +5.81 TIREX AMERICA INC 1489100
INNN 6.87500 6.87500 7.00000 +5.77 INTERACTIVE NETWORK INC 120800
MBHC .38000 .37500 .38000 +5.56 MORTGAGE BANKERS HOLDING COMPANY 217100
PLCO .59370 .57000 .62500 +5.55 PLAY CO. TOYS & ENTERTAIN 69500
SDWSF 14.5000 14.2500 14.15625+5.22 SIDEWARE SYSTEMS INC 309700
FBCE 9.12500 9.12500 9.25000 +5.04 FIBERCORE INC. 565100
SPAZ 2.00000 1.84375 2.00000 +4.92 SPATIALIZER AUDIO LABS. 161500
MRTO 16.5000 16.1250 16.5625 +4.76 MERCHANTONLINE.COM 7000
ENSC .2200 .2200 .2400 +4.76 ENSEC INTL INCORPORATED, SHS 5000
SHCC .3450 .3400 .3500 +4.55 SARATOGA INTERNATIONAL HOLDINGS CORP 574800
SPUM 2.15620 2.12500 2.15625 +4.54 SPECTRUM OIL CORPORATION, COM NEW 167700
TEKI 2.25000 2.21875 2.25000 +4.35 TEK DIGITAL CORP 82700
CDNO .1200 .1200 .1220 +4.35 CONSOLIDATED CAPITAL CORP OF NORTH A 388300
KNIC .24000 .24000 .26000 +4.35 L.L. KNICKERBOCKER CO. 361900
TSIG .50000 .50000 .50100 +4.17 TELESERVICES INTERNET GRP 2061100
IELSF .2500 .2000 .2500 +4.17 INTERACTIVE ENTERTAINMENT LTD, SHS 106200
SACA .18750 .16000 .18750 +4.17 SAFE ALTERNATIVES CORPORATION OF AME 179200
VENGF 2.0312 1.9375 2.0300 +4.16 VENGOLD INC. 304200
MAWI 15.8750 15.8750 16.0000 +4.10 M & A WEST, INC. 4700
MDTV 5.12500 5.00000 5.18750 +3.80 MDU COMMUNICATIONS INTERNATIONAL INC 15100
SCKT 31.1250 31.1250 31.1250 +3.75 SOCKET COMMUNICATIONS 289200
HICS 2.59370 2.59375 2.62500 +3.75 HYDROGIENE CORP 386800
WOOD .1400 .1350 .1400 +3.70 MADERA INTERNATIONAL INC. 330800
LWNTF 1.81250 1.75000 1.81250 +3.57 LANGUAGEWARE.NET LTD. 120800
ETCH 1.10000 1.06250 1.12500 +3.53 ELITE TECHNOLOGIES INC 234300
CECS .30000 .29500 .34000 +3.45 CHOICES ENTERTAINMENT CORP 14400
PNLK 4.75000 4.68750 4.75000 +3.40 PRO NET LINK CORP 390500
PFCK 1.37500 1.36000 1.37000 +3.38 PEACOCK FINANCIAL CORP. 193100
USTT 2.87500 2.84375 2.84375 +3.37 USA TECHNOLOGIES, INC. 16900
VTTX 1.00000 .96875 1.03125 +3.23 VITRIX INC 13900
FONX 2.06250 2.06250 2.06250 +3.13 FONIX CORPORATION 23067900
QPRC .17000 .17000 .17500 +3.03 QUEST PRODUCTS CORPORATION 491800
ELST 2.12500 2.03125 2.12500 +3.03 ELECTRONIC SYSTEMS TECH. 7700
GTMI .69000 .67000 .69000 +2.99 GLOBAL TELEMEDIA INT'L 98300
HSNS 17.2500 17.3750 17.2500 +2.95 HIGH SPEED NET SOLUTIONS INC 72600
AREE .11000 .10900 .11000 +2.80 ARETE INDUSTRIES INC 3633100
LAKO 2.21000 2.18000 2.21000 +2.79 LAKOTA TECHNOLOGIES INC 581200
KBFP .3800 .3600 .3800 +2.70 KBF POLLUTION MANAGEMENT 16400
ATEG .3800 .3600 .3800 +2.70 AMERICAN TECHNOLOGIES GRP 17400
PENC .38000 .37000 .38000 +2.70 PEN INTERCONNECT INC. 4230800
SSOL 154.000 152.000 154.000 +2.67 SMARTSERV ONLINE, INC. 4200
PCES .80000 .72000 .80000 +2.56 PACE HEALTH MGMT. SYSTEMS 13800
SVRI .65620 .65000 .65625 +2.53 SILICON VALLEY RESEARCH 45900
AFTI 2.75000 2.75000 2.81250 +2.33 ABSOLUTEFUTURE.COM 43100
NCTI .75500 .75500 .76000 +2.03 NCT GROUP, INC. 1088100
BIGM .52000 .49000 .52000 +1.96 BIOGAN INTERNATIONAL 179700
GWTR .2600 .2600 .2700 +1.96 GLOBAL WATER TECHNOLOGIES 1284700
TTFC 1.65620 1.62500 1.65625 +1.92 TELEFFICIENCY HOLDING CORP, CL A 1000
HTSF 3.68750 3.68750 3.71875 +1.72 HEARTSOFT INC, SHS 86100
MDIX 5.71870 5.71875 5.75000 +1.67 MEDIX RESOURCES, INC. 113000
TTRIF .31000 .30500 .31000 +1.64 THERMO TECH TECHNOLOGIES 7026400
MDCH .3350 .3300 .3350 +1.52 MEDITECH PHARMACEUTICALS 489600
NGLD 2.12500 2.25000 2.26000 +1.49 NEWGOLD INC 930000
FSCX 4.93750 4.93750 4.96875 +1.28 FASTCOMM COMMUNICATIONS 38300
AVNR 2.46870 2.46875 2.46875 +1.28 AVANIR PHARMACEUTICALS 163200
PRAV 2.46870 2.46875 2.48000 +1.28 PARADIGM ADVANCED TECHNOLOGIES INC 338200
SALV .68750 .68750 .72000 +1.10 SALIVA DIAGNOSTIC SYSTEMS 30800
NVXE 6.00000 5.87500 6.03125 +1.05 NEW VISUAL ENTERTAINMENT INCORPORATE 266400
UVGI .50500 .51000 .54000 +1.00 UNITED VENTURES GROUP INC 744400
ABID 1.12000 1.11000 1.12000 +.90 SHOWSTAR ONLINE.COM INC 61900
EGEI .0625 .0600 .0625 +.81 ENG ENTERPRISES INC 633500
PABNE .0625 .0625 .0650 +.81 3893700
SRUN .53500 .50000 .53125 +.72 STARUNI CORPORATION 12300
VRGN 1.51000 1.52000 1.52000 +.67 VIRAGEN, INC. 184400
ISCO 29.50 29.50 30.00 +.41 ILLINOIS SUPERCONDUCTOR 3485700
NHLT .1400 .1300 .1400 +.36 NATIONAL HEALTH & SAFETY CORP, SHS 25000 |
