OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
EYLT .2000 .1500 .1550 +150.00 EYETEL TECHNOLOGIES INC 1622200
MKRS 1.00000 1.00000 1.00000 +104.08 MIKROS SYSTEMS CORP. 3435700
VSSI .13000 .12000 .13000 +73.33 VERTICAL SOFTWARE SYS INC 5354700
PENY .19000 .19000 .20000 +58.33 COMBINED PENNY STOCK FUND INC 1938600
USMC .1200 .0900 .1200 +50.00 AMERICAN IMAGE MOTOR COMPANY, SHS 374000
XCLT .37500 .25000 .37500 +50.00 XCL LTD, SHS 5500
AHOA 1.21870 1.21875 1.21875 +49.99 AFFORDABLE HOMES OF AMERICA INC 560600
PLRP .93750 .90625 .93750 +42.87 PACEL CORP, SHS 823900
WZTC .24500 .18000 .25000 +42.61 WIZ TECHNOLOGY INC 394400
TLGNQ 2.68750 2.62500 2.68750 +38.71 TELEGEN CORP, SHS 1352100
DMEC .14500 .13000 .14500 +38.10 DIAMOND ENTERTAINMENT 4755500
EGNS .48000 .40000 .48000 +37.14 EGAN SYSTEMS, INC. 1259800
IXLT 9.56250 9.50000 9.56250 +36.61 IEXALT INC 210100
LANPF 1.87500 1.68750 1.81250 +36.36 PLAINTREE SYSTEMS INC. 61900
IAIC 1.93750 1.93750 2.00000 +34.78 INFORMATION ANALYSIS INC. 306500
ARYN .29000 .28500 .29000 +32.60 ARCHER SYSTEMS INC 12784600
USHO .17000 .16500 .17000 +30.77 U.S. HOMECARE CORPORATION 2238100
AREE .15500 .15300 .15400 +30.25 ARETE INDUSTRIES INC 18952700
WTER .78000 .79000 .79000 +30.00 WATER CHEF INC 1441800
KNIC .350000 .330000 .350000 +29.63 L.L. KNICKERBOCKER CO. 995100
KTNV .42000 .41000 .42000 +27.27 COTTON VALLEY RESOURCES 1805200
USTI .44000 .44000 .44500 +25.71 UNITED SYSTEMS TECHNOLOGY 5369000
SGNC 2.12000 2.09375 2.12500 +25.63 SANGUINE CORPORATION 652700
SUBM .2000 .2000 .2050 +25.00 SUBMICRON SYSTEMS CORP. 1287600
KLYS 1.00000 1.01000 1.07000 +25.00 KELLY'S COFFEE GROUP INC 1045000
AMDI .16500 .16000 .16500 +25.00 APPLIED MEDICAL DEVICES INC 4100300
INVT 6.28120 6.25000 6.28125 +24.07 INVESTAMERICA INC 964500
CHIP .14000 .14000 .14000 +21.74 LS CAPITAL CORPORATION 1598900
PHXU 1.40620 1.37500 1.40625 +21.62 PHOENIX INTERNATIONAL INDUSTRIES INC 444300
CLUB .53120 .40625 .56250 +21.42 GOLF COMMUNITIES OF AMER. 5000
CDNO .5700 .5700 .5700 +21.28 CONSOLIDATED CPTL CORP OF NORTH AMER 6031100
OPMX .35000 .35000 .35000 +20.69 OPTIMAX INDUSTRIES, INC. 1602600
TLTM .18750 .12500 .18750 +20.04 TELETIMER INTERNATIONAL INC, COM NEW 166300
TRES .18000 .19000 .19000 +20.00 TREESOURCE INDUSTRIES 121900
FURRW .0600 +20.00 FURR'S BISHOP'S INC, WARRANTS 1995-2 397200
GWTR .38000 .37500 .38000 +18.75 GLOBAL WATER TECHNOLOGIES 5149800
SFAD .57500 .57500 .58000 +18.56 SAFE TECHNOLOGIES INTERNATIONAL INC 21000600
LAHA 4.00000 3.87500 4.00000 +18.52 LAHAINA ACQUISITIONS INC 66500
ARET .2950 .2910 .2950 +18.00 AMERIRESOURCE TECH., INC. 26363900
CRNC .23000 .22500 .22750 +17.95 CHRONICLE COMMUNICATIONS INC, COM NO 2519200
ESNG .2000 .1700 .2000 +17.65 ESCAGENETICS CORP 13300
MTEN .40000 .33000 .40000 +17.65 MEDICAL TECH. & INNOVAT. 592000
AOXY .1050 .1050 .1150 +16.67 ADVANCED OXYGEN TECHNOLOGIES INC 263200
NVNU 2.00000 2.00000 2.43750 +16.37 NOVA NATURAL RESOURCES 46200
PHVP .1500 .1300 .1500 +15.38 PHILIP SERVICES CORP. 33500
QPRC .38000 .36000 .38000 +15.15 QUEST PRODUCTS CORPORATION 3856700
NINE .46000 .40000 .46000 +15.00 NUMBER NINE VISUAL TECH. 248400
EXTI .85000 .83000 .85000 +14.86 EXTEN INDUSTRIES, INC. 917900
WNCR .2400 .2200 .2400 +14.29 WINCHESTER MINING CORP 426600
TTRIF .32500 .32000 .32000 +14.04 THERMO TECH TECHNOLOGIES 12839200
TEXN 5.12500 5.12500 5.18750 +13.89 21ST CENTURY TECHNOLOGIES INC 2104700
PAPO 1.28120 1.25000 1.28125 +13.88 PANGEA PETROLEUM CORP 138000
NVXE 5.37500 5.31250 5.37500 +13.16 NEW VISUAL ENTERTAINMENT INC 224500
XSYS .27000 .24000 .27000 +12.50 XXSYS TECHNOLOGIES, INC. 202300
WWDE .28000 .27000 .28000 +12.00 WORLDWIDE EQUIPMENT CORPORATION 1135400
WCYB 1.21870 1.25000 1.28125 +11.43 WORLD CYBERLINKS CORPORATION 211300
PCES .80000 .72000 .81000 +11.11 PACE HEALTH MGMT. SYSTEMS 1900
LNST .2000 .1900 .2200 +11.11 LONE STAR INTL ENERGY INC, SHS 931300
TRIT 1.25000 1.21875 1.25000 +11.11 TRIDEN TELECOM INC 277500
PCTU 1.25000 1.25000 1.25000 +11.11 PRO TECH COMMUNICATIONS INC 15600
DCHT 13.8750 13.8750 14.0000 +11.00 DCH TECHNOLOGY INC 181000
DNTK 8.87500 8.87500 8.93750 +10.94 DAUPHIN TECHNOLOGY, INC. 1102000
CALVF .1875 .1850 .1875 +10.29 CALEDONIA MINING CORP. 1345100
PLCO .68750 .63000 .68750 +10.00 PLAY CO. TOYS & ENTERTAIN 29600
VSTI .56000 .51000 .56000 +9.80 VERSUS TECHNOLOGY, INC. 44600
OYMP .24000 .21870 .24000 +9.74 OLYMPIC ENTERTAINMENT GROUP INC 3200
ANTM 3.96870 3.93750 3.96875 +9.48 ANTENNAS AMERICA, INC. 2704200
WRDP 3.62500 3.62500 3.65625 +9.43 WORLDPORT COMMUNICATIONS 86700
IELSF .4375 .4000 .5100 +9.38 INTERACTIVE ENTERTAINMENT LTD, SHS 144200
USDI .21870 .21875 .22000 +9.35 U.S. DIGITAL COMMUNICAT. 900500
LAWW 3.00000 2.93750 3.00000 +9.09 LEGALOPINION.COM 148800
ZSUN 13.2500 13.1250 13.2500 +9.00 ZIASUN TECHNOLOGIES INC 71100
CMOZ 1.62500 1.62500 1.68750 +8.33 COSMOZ COM INC 776900
TMMI .91000 .89000 .91000 +8.33 TMM INC 3304100
VRGN 3.25000 3.25000 3.26000 +8.33 VIRAGEN, INC. 2302800
ATIW 3.25000 3.25000 3.87500 +8.33 ATI NETWORKS INC 5600
WORC .23820 .22000 .24000 +8.27 WORDCRAFT SYSTEMS INC, SHS 225100
MDIX 8.18750 8.15625 8.18750 +8.26 MEDIX RESOURCES, INC. 318700
INNN 5.93750 5.87500 5.87500 +7.95 INTERACTIVE NETWORK INC 182600
SYCR .095000 .094000 .095000 +7.95 SYNCRONYS SOFTCORP 1242500
TXMC .96000 .96000 .96000 +7.87 TIREX AMERICA INC 2207800
SCKT 41.8750 41.8750 42.0000 +7.72 SOCKET COMMUNICATIONS 252100
UREC 2.62500 2.62500 2.68750 +7.69 URECOATS INDUSTRIES, INC. 372900
GONT 1.40000 1.39000 1.40000 +7.69 GO ONLINE NETWORKS CORP 1789600
INCE .43000 .40000 .42000 +7.50 INTERCELL CORPORATION 934400
TTFC 2.25000 2.25000 2.31250 +7.47 TELEFFICIENCY HOLDING CORP, CL A 41600
PRMC 3.21870 3.09375 3.18750 +7.29 PRIME COMPANIES INC 110700
NGLD 3.28120 3.25000 3.28125 +7.14 NEWGOLD INC 775000
EPEA .3850 .3800 .3850 +6.94 E'PRIME AEROSPACE CORP 2144800
MPTV .07800 .07700 .07800 +6.85 MPTV INC 30558400
HTSF 2.93750 2.93750 3.00000 +6.82 HEARTSOFT INC, SHS 50100
SPTK .27500 .27250 .27500 +6.80 SPINTEK GAMING TECHNOLOGIES INC 8063900
WLGS 5.00000 4.96875 5.00000 +6.67 WORLD WIDE WIRELESS COMMUNICATIONS I 228200
HVGP 1.00000 .81250 .87500 +6.67 HAVANA GROUP INC, SHS 6800
ABRG .30900 .30900 .31000 +6.55 AMBRA RESOURCES GROUP INC, COM NEW 2306700
FBCE 9.37500 9.37500 9.37500 +6.38 FIBERCORE INC. 250200
TSIG .60000 .59500 .60000 +6.19 TELESERVICES INTERNET GRP 4829600
NCTI .91000 .90500 .91000 +5.81 NCT GROUP, INC. 2743900
EDOC 2.31250 2.31250 2.37500 +5.71 APPLIED VOICE RECOGNITION INC 252400
ELAW 5.00000 5.00000 5.37500 +5.26 INTERNET LAW LIBRARY INC 11100
MVEE .08000 .08000 .08100 +5.26 1ST MIRACLE GROUP INC 143741800
ADOT 1.28120 1.26000 1.28125 +5.02 ADVANCED OPTICS ELECTRON. 779800
CLSI .21000 .20000 .21000 +5.00 CLANCY SYSTEMS INTERNATIONAL INC 1624300
SHCC .63000 .63000 .63500 +5.00 SARATOGA INTERNATIONAL HOLDINGS CORP 1325500
OKOK .1050 .1000 .1050 +5.00 OKLAHOMA ENERGY CORP, SHS 2102700
WOOD .1050 .1050 .1050 +5.00 MADERA INTERNATIONAL INC. 523200
AHIC .42000 .40000 .42000 +5.00 AMERICAN HEALTHCHOICE INC 55300
IINN .65000 .62500 .65000 +4.84 INTL INTERNET INC 6080000
ABMI .45000 .44000 .45000 +4.65 AMERICAN BIOMED, INC. 581300
IMTL .71870 .68750 .84370 +4.54 INTL MERCANTILE CORP, COM NEW 10900
PTSC 5.12500 5.12500 5.15625 +4.46 PATRIOT SCIENTIFIC CORP. 786100
SRUN .48000 .47000 .48000 +4.35 STARUNI CORPORATION 29900
CCGR .50000 .50000 .50500 +4.17 COLLECTIBLE CONCEPTS GROUP INC 6473500
SMTS 6 5/8 6 5/8 6 3/4 +3.92 SOMANETICS CORPORATION 211900
CCCZ .57000 .55000 .57000 +3.64 CASTELLO CASINO CORP, COM NEW 145300
MZEI .58000 .57500 .58000 +3.57 MEDIZONE INTERNATIONAL INC 444000
IVOC 3.75000 3.68750 3.75000 +3.45 IVOICE.COM INC 566400
GTCC 2.90620 2.87500 2.90625 +3.33 GTC TELECOM CORP 95800
VCSY 1.96870 1.96000 1.96875 +3.28 VERTICAL COMPUTER SYSTEMS INC, COM N 2879600
EMBU 1.00000 1.00000 1.02000 +3.23 EMB CORP, SHS 420600
CMER 32.0000 31.2500 32.0000 +3.23 EMERUN INC. 28400
GNIZ 2.06250 2.00000 2.12500 +3.13 GENERAL CREDIT CORP. 48300
SSOL 151.500 148.375 151.500 +3.06 SMARTSERV ONLINE, INC. 24900
AQCB .34000 .33250 .34000 +3.03 AQUA CLARA BOTTLING 606700
MAMH .1700 .1650 .1700 +3.03 MAMMATECH CORP 560600
FNTN .4500 .4400 .4500 +2.86 FINANCIAL INTRANET INC 885900
MRAY .18000 .18000 .18500 +2.86 MURRAY UNITED DEVELOPMENT CORP 573400
IFTI 1.15620 1.15625 1.18000 +2.77 IONIC FUEL TECHNOLOGY 55500
VYST 3.53120 3.50000 3.56250 +2.73 VIEW SYSTEMS INC 64600
VNSR .38000 .38000 .38000 +2.70 VANDERBILT SQUARE CORP 53500
TRNT 2.43750 2.31250 2.43750 +2.63 TRANSNET CORPORATION 28600
PNLK 4.93750 4.87500 4.93750 +2.60 PRO NET LINK CORP 202900
VIRT .8300 .8300 .8600 +2.47 VIRTUAL REALITY INC, COM NEW 256200
MBHC .62500 .60000 .62500 +2.46 MORTGAGE BANKERS HOLDING COMPANY 1380800
EDIS 1.43750 1.40620 1.43750 +2.23 EARTH SEARCH SCIENCES 407900
AVNR 2.90620 2.87500 2.90625 +2.20 AVANIR PHARMACEUTICALS 317700
WDSO 3.00000 3.00000 3.03125 +2.13 WIRELESS DATA SOLUTIONS 177000
VENGF 3.06250 3.06250 3.12500 +2.08 VENGOLD INC. 717000
DSFT 1.56250 1.53125 1.56250 +2.04 DELSOFT CONSULTING, INC. 317300
TEVE .51000 .51000 .53000 +2.00 TELVUE CORP 80700
IIMC .77000 .77000 .78125 +1.99 INTERNET MULTI MEDIA CORP 189000
JVWB 1.65620 1.65620 1.68750 +1.92 JVWEB INC 107600
YESS .1100 .1080 .1100 +1.85 YES! ENTERTAINMENT CORP. 59000
MDIA .28000 .28000 .29000 +1.82 MEDTECH DIAGNOSTICS INC 2905400
VALH .6100 .6000 .6100 +1.67 VALUE HOLDINGS, INC. 466200
NUKE 3.93750 3.93750 3.96875 +1.61 RHOMBIC CORP 87200
EINC 4.00000 4.00000 4.25000 +1.59 EQUITYALERT.COM INC 12000
LAKO 2.06250 2.04000 2.06250 +1.54 LAKOTA TECHNOLOGIES INC 535400
BHUB 4.25000 4.25000 4.28125 +1.49 BIGHUB.COM INC 30700
CAMB 2.15620 2.12500 2.15625 +1.47 CAMBIO, INC. 1393800
WAVC 11.9375 11.9062 11.9375 +1.33 WAVERIDER COMMUNICATIONS 399300
ASAT 4.93750 4.87500 4.93750 +1.28 ESAT INC 58400
GLXY 5.00000 5.00000 5.25000 +1.27 GALAXY ENTERPRISES, INC. 24600
GUSH .80000 .76000 .81250 +1.27 CANARGO ENERGY CORP. 42000
TTLN .83000 .82500 .83000 +1.22 TOTAL ENTERTAINMENT INC 1274200
PFCK 1.36000 1.36000 1.36000 +1.21 PEACOCK FINANCIAL CORP. 346600
MSHI 3.03120 3.03125 3.06250 +1.04 MAN SANG HOLDINGS, INC. 24400
BICO .63000 .62500 .63000 +.96 BIOCONTROL TECHNOLOGY INC 14561100
DOCIQ .65620 .62500 .65620 +.95 DECISIONONE HOLDINGS CORP 66700
KNSC 8.00000 8.00000 8.50000 +.79 KENSINGTON INT'L HOLDING 44600
MAWI 18.1250 18.1250 18.6250 +.69 M & A WEST, INC. 20800
FOCS 1.61000 1.60500 1.61000 +.63 FIBERCHEM, INC. 1300900
MRTO 23.1250 22.0000 23.1250 +.54 MERCHANTONLINE.COM 28100
XNET 11.7500 11.6875 11.7500 +.53 XIN NET CORP 62800
LITH 2.01000 2.01000 2.02000 +.50 LITHIUM TECHNOLOGY CORP. 487200
SDWSF 12.8750 12.8750 13.0000 +.49 SIDEWARE SYSTEMS INC 171400
TSATA 14.5000 14.4375 14.6250 +.43 TCI SATELLITE ENTERTAIN. 113100
HRCT 18.00000 18.0000 18.03125+.35 HARTCOURT COMPANIES 102000
WIZZF 3.82000 3.75000 3.82000 +.21 WSI INTERACTIVE CORP 222400 |
