OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
OCULU .50000 .40620 .50000 +433.62 OCUREST LABORATORIES INC. 81100
DSFT 2.62500 2.62500 2.68750 +180.00 DELSOFT CONSULTING, INC. 3169700
TRPC .15620 .06250 .15620 +149.92 TROPIC AIR CARGO, INC. 1500
SSGI .36000 .34000 .36000 +92.00 STRATEGIC SOLUTIONS GROUP 256200
PTUS 1.54000 1.60000 1.53500 +76.00 PERITUS SOFTWARE SERVICES 481400
ECNC 8.00000 8.00000 7.99000 +71.81 ECONNECT 5987900
USTL .24000 .18000 .24000 +71.43 USTEL INC. 322200
CAMB 3.31250 3.31250 3.31250 +65.63 CAMBIO, INC. 5161100
MDCH .6600 .6500 .6600 +65.00 MEDITECH PHARMACEUTICALS 3070300
EPHI 1.75000 1.68750 1.75000 +55.56 ELECTROPHARMACOLOGY, INC. 305900
VIPM .1240 .1200 .1250 +45.88 VIP COMLINK 4266300
ETCH 2.12500 2.25000 2.28125 +41.67 ELITE TECHNOLOGIES INC 437700
MYIQ .42000 .41000 .42000 +41.18 EDULINK INC 20104400
GONT 1.27000 1.27000 1.27500 +41.11 GO ONLINE NETWORKS CORP 6253100
CALVF .1100 .1100 .1400 +41.03 CALEDONIA MINING CORP. 653400
VRGN 3.46870 3.46875 3.46875 +38.75 VIRAGEN, INC. 3399300
TWOS .55000 .36000 .53000 +37.50 TELEDATA WORLD SERVICES INC 44600
ATIW 3.75000 2.00000 3.75000 +36.36 ATI NETWORKS INC 6200
MTEN .23000 .17500 .23000 +35.29 MEDICAL TECH. & INNOVAT. 142600
NVNU 1.93750 1.93750 1.93750 +34.78 NOVA NATURAL RESOURCES 56600
CPTX .08000 .05000 .08000 +33.33 COMPTRONIX CORP 34300
KKRS 2.06250 2.06250 2.06250 +32.00 KANAKARIS COMMUNICATIONS INC 475000
MOOR 3.75000 3.75000 3.78125 +31.87 CHADMOORE WIRELESS GROUP 1698700
VTTX 2.46870 2.46875 2.46875 +31.66 VITRIX INC 356200
WORC .25000 .24000 .25000 +31.58 WORDCRAFT SYSTEMS INC, SHS 636100
MCTL 2.62500 2.62500 2.65620 +31.25 MICROTEL INTERNATIONAL 587200
KLYS .6400 .6300 .6400 +30.61 KELLY'S COFFEE GROUP INC 1040200
SPST .13000 .12000 .13000 +30.00 SPENCER'S RESTAURANTS INC 103700
PNDA .6700 .6700 .7000 +28.85 PANDA PROJECT, INC. 595800
SOSD .09000 .07500 .09000 +28.57 SENSOTRON INC 5500
SALV 1.31250 1.31250 1.28125 +27.28 SALIVA DIAGNOSTIC SYSTEMS 86500
TEVE .76000 .69000 .76000 +26.67 TELVUE CORP 121900
PLRP .46870 .40620 .46870 +24.99 PACEL CORP, SHS 130800
IPUR .41000 .39000 .41000 +24.24 INNOVA PURE WATER INC 71000
TVCP 3.87500 3.87500 3.87500 +24.00 TALK VISUAL CORP. 722300
MOAT .32000 .30000 .32000 +23.08 CASTLEGUARD ENERGY INC 80600
IMTL .84370 .68750 .78125 +22.72 INTL MERCANTILE CORP, COM NEW 5000
IBUI 1.30000 1.30000 1.31250 +22.35 INTERNET BUSINESS INTERNATIONAL INC 1864300
SWSI .22000 .20000 .22000 +22.22 SAFE-WASTE SYSTEMS INC 56300
PRAV 3.75000 3.75000 3.75000 +22.15 PARADIGM ADVANCED TECHNOLOGIES INC 1161900
STRU .61000 .59500 .61000 +22.00 STRUTHERS INC, COM NEW 6495100
SPUM 2.43750 2.37500 2.43750 +21.88 SPECTRUM OIL CORPORATION, COM NEW 342300
BIOHF 1.20000 1.20000 1.25500 +21.21 BIOTECH HOLDINGS LTD. 367300
WIZZF 3.64000 3.62000 3.64000 +21.13 WSI INTERACTIVE CORP 834500
WRDP 4.00000 3.93750 3.93750 +20.75 WORLDPORT COMMUNICATIONS 280900
VGEN .93750 .81250 .93750 +20.01 HARVARD SCIENTIFIC CORP. 194000
FNTN .3600 .3500 .3600 +20.00 FINANCIAL INTRANET INC 183000
USMD .36000 .27000 .36000 +20.00 US MEDICAL PRODUCTS INC, SHS 500
FSMEP .075000 .070000 .075000 +20.00 FRESENIUS MEDICAL CARE HOLDINGS INC, 1736300
ANTM 2.87500 2.81250 2.81250 +19.48 ANTENNAS AMERICA, INC. 951200
AMDI .10500 .10400 .10500 +19.32 APPLIED MEDICAL DEVICES INC 4916800
VGTI 2.34370 2.25000 2.34370 +19.05 VIRTGAME.COM CORP. 27200
ADGI .75000 .74500 .75000 +19.05 AMERICAN DIVERSIFIED GRP. 6327800
KTNV .38000 .38000 .38000 +18.75 COTTON VALLEY RESOURCES 365600
SYBD 1.88000 1.86000 1.88000 +18.24 SYNTHETIC BLOOD INT'L INC 1277800
PRDE .39000 .37500 .39000 +18.18 PRIDE COMPANIES, L.P. 7000
CDNO .2700 .2650 .2700 +17.39 CONSOLIDATED CAPITAL CORP OF NORTH A 5295200
EPEA .3990 .3990 .3990 +17.35 E'PRIME AEROSPACE CORP 5362500
KNIC .28000 .27000 .28000 +16.67 L.L. KNICKERBOCKER CO. 175700
AFTI 4.37500 4.31250 4.37500 +16.67 ABSOLUTEFUTURE.COM 221800
USTT 3.50000 3.37500 3.50000 +16.67 USA TECHNOLOGIES, INC. 43000
TRDY .0700 .0600 .0750 +16.67 TRUDY CORPORATION 4287900
ARET .1450 .1450 .1460 +16.47 AMERIRESOURCE TECH., INC. 15008700
ABMI .43000 .42000 .43000 +16.22 AMERICAN BIOMED, INC. 1404300
IFTI 1.12500 1.09375 1.12500 +16.14 IONIC FUEL TECHNOLOGY 100300
MDIA .32500 .32400 .32500 +16.07 MEDTECH DIAGNOSTICS INC 6137900
AHIC .29000 .25000 .29000 +16.00 AMERICAN HEALTHCHOICE INC 232700
WWDE .29500 .29250 .29500 +15.69 WORLDWIDE EQUIPMENT CORPORATION 2633000
PCTU .71870 .62500 .71875 +14.99 PRO TECH COMMUNICATIONS INC 64700
PRMC 2.06250 2.06250 2.06250 +13.79 PRIME COMPANIES INC 75200
CCCZ .80000 .75000 .79000 +13.48 CASTELLO CASINO CORP, COM NEW 438400
GNIZ 2.12500 2.12500 2.18750 +13.33 GENERAL CREDIT CORP. 78300
SFAD .3000 .3000 .3050 +13.21 SAFE TECHNOLOGIES INTERNATIONAL INC 10583000
BNTI 2.96870 2.93750 2.96875 +13.09 BRAINTECH 286400
LITH 2.25000 2.24000 2.25000 +13.07 LITHIUM TECHNOLOGY CORP. 856700
TNRG .56500 .56500 .57000 +13.00 TIANRONG BUILDING MATERIAL HOLDINGS 1955900
ZULU .18000 .18000 .20000 +12.50 ZULU-TEK INC, COM NEW 400
IELSF .2900 .2600 .2900 +11.54 INTERACTIVE ENTERTAINMENT LTD, SHS 56800
AUTL .10000 .09000 .11000 +11.11 AUTOLEND GROUP, INC. 25000
MZEI .50000 .50000 .51000 +11.11 MEDIZONE INTERNATIONAL INC 1392500
CXOT .62500 .50000 .75000 +11.11 COMMODORE SEPARATION TECH 106500
EXTI .71000 .68000 .71000 +10.94 EXTEN INDUSTRIES, INC. 316900
DRYD .61000 .60000 .61000 +10.91 DRYDEN INDUSTRIES INC 693900
SGNC .83000 .83000 .82000 +10.67 SANGUINE CORPORATION 245900
FONX 2.49000 2.48000 2.49000 +10.67 FONIX CORPORATION 4654000
VCCP 3.93750 3.93750 3.96870 +10.53 DATAWORLD SOLUTIONS, INC. 103100
CCGR .26500 .25750 .26500 +10.42 COLLECTIBLE CONCEPTS GROUP INC 2030400
CYAA 1.65620 1.50000 1.65625 +10.41 CYBERAMERICA CORPORATION 5700
PHXU 1.00000 1.00000 1.03000 +10.35 PHOENIX INTERNATIONAL INDUSTRIES INC 190700
SFTH .0650 .0550 .0650 +10.17 SAFETECH INDUSTRIES INC 97000
TSIG .44000 .44000 .44000 +10.00 TELESERVICES INTERNET GRP 2396700
FASC .33000 .32500 .34000 +10.00 FIRST AMERICAN SCIENTIFIC CORP 2812100
FINX .68750 .62500 .68750 +10.00 FINGERMATRIX, INC. (NEW) 1300
WKGP 2 3/4 2 9/16 2 3/4 +10.00 WORKGROUP TECHNOLOGY CORP 76100
ARYN .11000 .10500 .11000 +10.00 ARCHER SYSTEMS INC 2533300
VDOT 8.37500 8.34375 8.37500 +9.84 VIRTUALSELLERS.COM, INC. 1177600
SYCD 2.12500 2.00000 2.12500 +9.68 SYCONET.COM INC 46100
HRCT 17.0000016.9375017.00000+9.68 HARTCOURT COMPANIES 96100
APPI .63000 .63000 .63000 +9.57 ADVANCED PLANT PHARMACEUTICALS INC, 1191000
MAMH .2300 .2300 .2350 +9.52 MAMMATECH CORP 1738800
WTER .4600 .4600 .4700 +9.52 WATER CHEF INC 705200
WDSO 3.68750 3.68750 3.71870 +9.26 WIRELESS DATA SOLUTIONS 1007600
CHIP .12000 .11500 .12500 +9.09 LS CAPITAL CORPORATION 128200
PENC .48000 .48000 .49000 +9.09 PEN INTERCONNECT INC. 1671900
SMTS 4 1/2 4 1/8 4 1/2 +9.09 SOMANETICS CORPORATION 117000
CGCO .75000 .68750 .75000 +9.09 COMMERCE GROUP CORP. 36700
AREE .10900 .10700 .10900 +9.00 ARETE INDUSTRIES INC 2878800
ZSUN 11.9900 11.9375012.0000 +9.00 ZIASUN TECHNOLOGIES INC 61300
SCMS .37000 .34000 .37000 +8.82 SCIENTIFIC MEASUREMENT 2000
EGNS .25000 .22000 .25000 +8.70 EGAN SYSTEMS, INC. 103700
ATEG .3800 .3600 .3800 +8.57 AMERICAN TECHNOLOGIES GRP 64900
VXTK 5.56250 5.53125 5.56250 +8.54 VERONEX TECHNOLOGIES, INC 78600
MBHC .40000 .37000 .40000 +8.11 MORTGAGE BANKERS HOLDING COMPANY 213300
LAHA 3.78120 3.75000 3.78120 +8.03 LAHAINA ACQUISITIONS INC 29200
TALL .87500 .86000 .86000 +8.02 IVP TECHNOLOGY CORP, COM PAR $0.0001 3356200
IMCC .10800 .10000 .10500 +8.00 IMC MORTGAGE COMPANY 241300
SVRI .74000 .72000 .74000 +7.25 SILICON VALLEY RESEARCH 194900
WTHL .30000 .30000 .30500 +7.14 WHITEHALL ENTERPRISES INC 311400
BIGR 1.87500 1.75000 1.87500 +7.14 BINGO.COM INC 6600
UVGI .60000 .60000 .61000 +7.14 UNITED VENTURES GROUP INC 740600
GZON .0750 .0550 .0800 +7.14 GRAPHIX ZONE INC 291700
SMDL .0750 .0700 .0850 +7.14 SUMMA MEDICAL CORP, COM NEW 118000
IMDS 4.21870 4.21875 4.21875 +7.14 IMAGING DIAGNOSTIC SYSTEM 680500
LAKO 2.14000 2.14000 2.14000 +7.00 LAKOTA TECHNOLOGIES INC 581800
CLSI .23500 .23500 .23600 +6.82 CLANCY SYSTEMS INTERNATIONAL INC 2668300
TTLN .47000 .47000 .48000 +6.82 TOTAL ENTERTAINMENT INC 262300
MSHI 2.93750 2.87500 2.93750 +6.82 MAN SANG HOLDINGS, INC. 11600
INVT 4.50000 4.50000 4.53125 +6.67 INVESTAMERICA INC 169600
IMII .6400 .6000 .6400 +6.67 INTELLIGENT MED. IMAGING 68900
LANPF 1.81250 1.62500 1.81250 +6.62 PLAINTREE SYSTEMS INC. 56500
USVO 9.12500 9.06250 9.12500 +6.57 USA VIDEO INTERACTIVE 421100
INCE .41000 .41000 .43000 +6.49 INTERCELL CORPORATION 1964900
ELST 2.06250 2.06250 2.09370 +6.45 ELECTRONIC SYSTEMS TECH. 122100
XDSL 15.5625015.5625015.62500+6.41 MPHASE TECHNOLOGIES, INC. 144900
FBCE 8.50000 8.25000 8.50000 +6.25 FIBERCORE INC. 202800
PAPO 1.06250 1.06250 1.12500 +6.25 PANGEA PETROLEUM CORP 42000
NCTI .94500 .94500 .94700 +6.18 NCT GROUP, INC. 4248000
SCAH 1.09370 1.09370 1.12500 +6.06 SCAC HOLDINGS CORPORATION, SHS 28500
NVXE 5.50000 5.50000 5.53120 +6.02 NEW VISUAL ENTERTAINMENT INCORPORATE 272600
DCHT 10.3125010.3125010.37500+5.77 DCH TECHNOLOGY INC 234200
LMGR 13.8750013.6250013.87500+5.71 LIGHT MANAGEMENT GROUP INC, COM NEW 165000
SDWSF 14.4687014.4687514.50000+5.47 SIDEWARE SYSTEMS INC 292900
TSATA 15.6875015.6250015.75000+5.46 TCI SATELLITE ENTERTAIN. 286700
SPAZ 1.93750 1.87500 1.93750 +5.09 SPATIALIZER AUDIO LABS. 53600
OBJS .62000 .58000 .62000 +5.08 OBJECTSHARE, INC. 64700
SINC 2.75000 2.75000 2.78120 +4.76 SOUTHLAND FINANCIAL INC, COM NEW 96000
TEXN 2.81250 2.62500 2.81250 +4.65 21ST CENTURY TECHNOLOGIES INC 441100
SWFG .06800 .06600 .06800 +4.62 SAN JUAN FIBERGLASS POOLS INC 1391500
NUKE 3.21870 3.21870 3.21870 +4.50 RHOMBIC CORP 127100
USTI .24000 .24000 .24000 +4.35 UNITED SYSTEMS TECHNOLOGY 451000
TEKI 3.65000 3.75000 3.87500 +4.29 TEK DIGITAL CORP 353000
FTGX 21.3750021.5000021.50000+4.27 FIBERNET TELECOM GROUP INC 15900
MVEE .07400 .07400 .07450 +4.23 1ST MIRACLE GROUP INC 94517800
VSSI .15000 .09370 .15000 +4.17 VERTICAL SOFTWARE SYS INC 13000
GWTR .2500 .2500 .2550 +4.17 GLOBAL WATER TECHNOLOGIES 327100
WCYB 1.56250 1.59375 1.56250 +4.17 WORLD CYBERLINKS CORPORATION 162900
PCBME .19000 .18750 .19000 +4.11 3076500
AVTI .81250 .68750 .81250 +4.01 ACCORD ADVANCED TECHNOLOGIES, SHS 137100
KAHI .79000 .76000 .77000 +3.95 KAIRE HOLDINGS INC 1154500
TIPS 2.53120 2.50000 2.53125 +3.84 TIANRONG INTERNET PRODUCT 198100
SMTH .31250 .31000 .31250 +3.82 SMITH TECHNOLOGY CORPORATION 201800
HANXE .60000 .60000 .60000 +3.79 649800
IVOC 2.65620 2.53125 2.65625 +3.66 IVOICE.COM INC 236300
MDIX 8.93750 8.87500 8.93750 +3.62 MEDIX RESOURCES, INC. 633300
ABID 1.46000 1.44000 1.46000 +3.55 SHOWSTAR ONLINE.COM INC 292500
TXMC .89000 .89000 .90000 +3.49 TIREX AMERICA INC 1757700
SCKT 50.3750 50.1250 50.3750 +3.47 SOCKET COMMUNICATIONS 481700
ABRG .30000 .29500 .30000 +3.45 AMBRA RESOURCES GROUP INC, COM NEW 1647900
ATCD .06000 .05700 .06000 +3.45 ART CARDS INC 5402800
NSKY .28400 .28000 .28400 +3.27 NEW SKY COMMUNICATIONS INC 1950100
EDIG 14.9062014.8750 14.90620+3.25 E.DIGITAL CORPORATION 628000
IASCA 3.03120 3.03120 3.06250 +3.19 IAS COMMUNICATIONS 114300
PLHYQ .1010 .1010 .1050 +3.06 PLANET HOLLYWOOD INTL INC, CL A 1413700
ANTX 5.50000 5.43750 5.43750 +2.92 ANTEX BIOLOGICS, INC. 276600
AQCB .30300 .31000 .30300 +2.71 AQUA CLARA BOTTLING 351400
AVNR 2.53120 2.53125 2.56250 +2.53 AVANIR PHARMACEUTICALS 448500
ADLU 2.56250 2.56250 2.75000 +2.50 ADVANCED LUMITECH INC 14100
MAWI 18.5000018.1250018.50000+2.42 M & A WEST, INC. 14000
CFIM .6400 .6400 .6400 +2.40 CFI MORTGAGE INC. 221300
AMRR 37.5000037.5000037.75000+2.39 AMERICAN SPORTS MACHINE INC, COM NEW 64800
VSTI .64500 .64500 .65000 +2.38 VERSUS TECHNOLOGY, INC. 130800
CMOZ 1.3750001.3750001.406250+2.33 COSMOZ COM INC 126300
JRSE 2.75000 2.75000 2.78125 +2.33 JACOBSON RESONANCE ENTERPRISES LTD 535400
USDI .22500 .22500 .23000 +2.27 U.S. DIGITAL COMMUNICAT. 2303300
SHCC .45000 .44000 .45000 +2.27 SARATOGA INTERNATIONAL HOLDINGS CORP 395100
ECAR .45500 .44500 .45500 +2.25 US ELECTRICAR INC 75800
ELAW 6.12500 6.12500 6.25000 +2.08 INTERNET LAW LIBRARY INC 44300
ABUY 1.37000 1.35000 1.37000 +1.96 AMERINET GROUP.COM INC 20300
FDNI 1.71870 1.71875 1.81250 +1.85 FDN INC 95300
CMER 27.7500027.2500027.75000+1.83 EMERUN INC. 7100
PFCK 1.84370 1.81250 1.84370 +1.72 PEACOCK FINANCIAL CORP. 287000
ARMGA .06100 .05800 .06100 +1.67 ARM FINANCIAL GROUP, INC. 1169600
MDTV 5.93750 5.93750 6.12500 +1.61 MDU COMMUNICATIONS INTERNATIONAL INC 59700
MLSW 5.96870 5.75000 5.96875 +1.59 MERLIN SOFTWARE TECHNOLOGIES INTERNA 35200
SSOL 150.000 149.000 151.000 +1.35 SMARTSERV ONLINE, INC. 22200
GLXY 4.81250 4.62500 4.81250 +1.32 GALAXY ENTERPRISES, INC. 1000
PCES .79000 .79000 .79000 +1.28 PACE HEALTH MGMT. SYSTEMS 16100
FOCS .97000 .96500 .97000 +1.04 FIBERCHEM, INC. 706300
EURO 6.31250 6.25000 6.28125 +1.00 EUROTECH, LTD. 142100
LAWW 3.25000 3.21870 3.25000 +.97 LEGALOPINION.COM 111500
VENGF 2.50000 2.50000 2.62500 +.81 VENGOLD INC. 3569100
BICO .71000 .70500 .71000 +.71 BIOCONTROL TECHNOLOGY INC 16123000
MRTO 19.0000018.7500019.50000+.66 MERCHANTONLINE.COM 17300 |
