OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
THES .17000 .12500 .17000 +183.33 THERMAL ENERGY STORAGE 1379700
TCNI .2350 .1800 .2350 +135.00 TECHNOLOGY INTERNATIONAL LTD, SHS 565500
NTSA 1.18750 1.18750 1.21875 +111.11 NETUSA INC, SHS 1092300
AUGSE .2100 .2100 .2600 +110.00 AUGMENT SYSTEMS, INC. 214300
RGEQ .1050 .1000 .1050 +90.91 REGENCY EQUITIES CORP. 4656200
TCCEA .0600 .0350 .0600 +71.43 TOWN & COUNTRY CORP (FORMERLY TOWN & 258400
ZARAF .2100 .1700 .2400 +50.00 ZARARA OIL & GAS 784000
HVAR .20500 .20000 .20500 +46.43 HAVANA REPUBLIC INC WESTON FL 5107900
WAMA .08000 .05500 .08000 +45.45 WATERMARC FOOD MGMT. CORP 18000
AOXY .26500 .26500 .28000 +43.24 ADVANCED OXYGEN TECHNOLOGIES INC 5164700
NCTI 1.37500 1.37500 1.38000 +41.75 NCT GROUP, INC. 23704900
XCLT .34370 .25000 .34370 +37.48 XCL LTD, SHS 5600
CPVD .11500 .11500 .12000 +33.72 COMPUSONICS VIDEO CORP 1547500
WIZZF 5.00000 4.87500 5.00000 +33.33 WSI INTERACTIVE CORP 1993100
FNTN .5300 .5300 .5400 +32.50 FINANCIAL INTRANET INC 1858200
MVEE .12300 .12000 .12300 +30.85 1ST MIRACLE GROUP INC 387131100
VSTI .90000 .90000 .93750 +28.57 VERSUS TECHNOLOGY, INC. 1728600
GWTR .68000 .67000 .68000 +28.01 GLOBAL WATER TECHNOLOGIES 13796300
SUNR .16000 .15000 .18000 +28.00 SUN RIVER MINING INC 1096500
TRDY .1600 .1500 .1600 +26.98 TRUDY CORPORATION 8097500
AVTI 1.00000 1.00000 1.06250 +23.08 ACCORD ADVANCED TECHNOLOGIES, SHS 1887900
TLGNQ 2.81250 2.81250 2.87500 +21.62 TELEGEN CORP, SHS 420900
NQCI .20500 .17000 .20500 +20.59 NATIONAL QUALITY CARE INC 10000
LMGR 10.7500 10.5000 10.7500 +20.28 LIGHT MANAGEMENT GROUP INC, COM NEW 312400
TLTM .18750 .12500 .18750 +20.04 TELETIMER INTERNATIONAL INC, COM NEW 14000
BCAM .24000 .20000 .23000 +20.00 BCAM INTERNATIONAL INC. 194100
FDNI 2.25000 2.18750 2.25000 +20.00 FDN INC 431200
DNTK 11.4375 11.2500 11.4375 +19.61 DAUPHIN TECHNOLOGY, INC. 1700600
FSMEP .101000 .095000 .103000 +18.82 FRESENIUS MEDICAL CARE HOLDINGS INC, 2435200
TXMC 1.18000 1.17000 1.18000 +18.00 TIREX AMERICA INC 3698200
GOYL .67000 .64000 .67000 +17.54 GARGOYLES, INC. 30800
FINX .88000 .84375 1.00000 +17.33 FINGERMATRIX, INC. (NEW) 129600
STRE .37500 .32000 .37500 +17.19 STAR ENTERTAINMENT GROUP INC 155200
GZON .18750 .17000 .18750 +17.19 GRAPHIX ZONE INC 869300
AQCB .49000 .48000 .49000 +16.67 AQUA CLARA BOTTLING 1392100
GUSH .87500 .81250 .87500 +16.67 CANARGO ENERGY CORP. 250500
KKRS 4.37500 4.37500 4.37500 +16.67 KANAKARIS COMMUNICATIONS INC 858200
AHOA 1.31250 1.28125 1.40625 +16.67 AFFORDABLE HOMES OF AMERICA INC 178100
ELST 3.40620 3.40620 3.53120 +15.96 ELECTRONIC SYSTEMS TECH. 217700
ATCD .06700 .06600 .06700 +15.52 ART CARDS INC 61098100
TRIT 1.50000 1.40625 1.50000 +15.38 TRIDEN TELECOM INC 208900
ABUY 2.01000 2.01000 2.09000 +14.86 AMERINET GROUP.COM INC 129500
USTT 3.68750 3.62500 3.68750 +14.56 USA TECHNOLOGIES, INC. 78400
WWDE .25000 .23000 .25000 +13.64 WORLDWIDE EQUIPMENT CORPORATION 1310000
LXRI .25000 .23000 .25000 +13.64 LXR BIOTECHNOLOGY INC. 191200
MPTV .10300 .10200 .10300 +13.19 MPTV INC 88531400
VPTI .45000 .41000 .45000 +12.50 VOICE POWERED TECHNOLOGY 142300
ETPI .30000 .27000 .30000 +11.11 ENTERTAINMENT TECHNOL. 54700
ZULU .20000 .16000 .26000 +11.11 ZULU-TEK INC, COM NEW 78000
TWOS .30000 .30000 .30000 +11.11 TELEDATA WORLD SERVICES INC 56300
DSFT 2.21870 2.21870 2.25000 +10.94 DELSOFT CONSULTING, INC. 272900
KTNV .53000 .51500 .53000 +10.42 COTTON VALLEY RESOURCES 2348000
LANPF 2.00000 2.00000 2.06250 +10.34 PLAINTREE SYSTEMS INC. 92500
AGLF .43000 .43000 .50000 +10.26 ATLANTIC GULF COMMUNITIES 328700
PNDA .6250 .6000 .6500 +9.65 PANDA PROJECT, INC. 308500
CYAA 2.25000 2.12500 2.31250 +9.09 CYBERAMERICA CORPORATION 60200
EPEA .3800 .3700 .3800 +8.57 E'PRIME AEROSPACE CORP 3680400
WNCR .2600 .2300 .2600 +8.33 WINCHESTER MINING CORP 288000
CPTX .13000 .13000 .15000 +8.33 COMPTRONIX CORP 880000
INVT 10.1250 10.0625 10.2500 +8.00 INVESTAMERICA INC 1609700
VIPH .27000 .20000 .27000 +8.00 VIPER INTL HLDS 8700
TTRIF .40000 .40000 .40500 +7.82 THERMO TECH TECHNOLOGIES 10671000
ADOT 1.58000 1.57000 1.58000 +7.58 ADVANCED OPTICS ELECTRON. 1531000
OKOK .35500 .35000 .35500 +7.58 OKLAHOMA ENERGY CORP, SHS 8368700
PTUS 1.37500 1.37500 1.40625 +7.32 PERITUS SOFTWARE SERVICES 300400
EXTI .90000 .87000 .90000 +7.14 EXTEN INDUSTRIES, INC. 1221500
MZEI .68000 .67000 .68000 +7.09 MEDIZONE INTERNATIONAL INC 1938500
EGNS .54000 .53000 .54000 +6.93 EGAN SYSTEMS, INC. 738400
AVNR 3.12500 3.06250 3.12500 +6.38 AVANIR PHARMACEUTICALS 391500
PENC .50000 .48500 .50000 +6.38 PEN INTERCONNECT INC. 449300
PKPT 7.43750 7.31250 7.43750 +6.25 PACKETPORT.COM INC 36900
IXLT 7.62500 7.46875 7.62500 +6.09 IEXALT INC 66300
WLGS 6.62500 6.56250 6.62500 +6.00 WORLD WIDE WIRELESS COMMUNICATIONS I 726900
VALH .75200 .75000 .75500 +5.92 VALUE HOLDINGS, INC. 1445200
YARC 1.12500 1.12500 1.15625 +5.88 YARC SYSTEMS CORPORATION INC 38500
BIOHF 1.33000 1.27000 1.33000 +5.56 BIOTECH HOLDINGS LTD. 153100
WDSO 3.00000 2.96870 3.00000 +5.50 WIRELESS DATA SOLUTIONS 529800
CLSI .20000 .19000 .20000 +5.26 CLANCY SYSTEMS INTL. INC. 2013000
EYLT .2000 .1800 .2500 +5.26 EYETEL TECHNOLOGIES INC 495500
XSYS .21000 .18000 .25000 +5.00 XXSYS TECHNOLOGIES, INC. 153000
MRAY .22000 .32000 .34000 +4.76 MURRAY UNITED DEVELOPMENT CORP 1964400
NGLD 3.00000 2.96875 3.00000 +4.35 NEWGOLD INC 368300
ABRG .35400 .35100 .35400 +4.12 AMBRA RESOURCES GROUP INC, COM NEW 3205200
USCR .81250 .71875 .81250 +4.01 US CRUDE LIMITED 48500
USDI .26000 .26000 .26000 +4.00 U.S. DIGITAL COMMUNICAT. 2090600
CECS .26000 .26000 .28125 +4.00 CHOICES ENTERTAINMENT CORP 110200
SSCI .19500 .19500 .21875 +4.00 SMART GAMES INTERACTIVE 124400
PHXU 1.68750 1.68750 1.70000 +3.85 PHOENIX INTERNATIONAL INDUSTRIES INC 271200
ASAT 5.06250 5.03125 5.09375 +3.85 ESAT INC 227300
AIGI 2.40000 2.35000 2.40000 +3.78 ADAIR INT'L. OIL & GAS 436300
AHIC .29000 .27000 .30000 +3.57 AMERICAN HEALTHCHOICE INC 74800
PHVP .15000 .15000 .16000 +3.45 PHILIP SERVICES CORP. 177300
NHLT .21000 .19500 .21000 +3.40 NATIONAL HEALTH & SAFETY CORP, SHS 105900
MOOR 2.87500 2.71875 2.87500 +3.37 CHADMOORE WIRELESS GROUP 647000
TTFC 2.00000 2.00000 2.12500 +3.23 TELEFFICIENCY HOLDING CORP, CL A 28500
USMD .32000 .30000 .33000 +3.23 US MEDICAL PRODUCTS INC, SHS 156700
AREE .195000 .195000 .196000 +3.17 ARETE INDUSTRIES INC 18258700
ETCH 2.06250 2.06250 2.09375 +3.13 ELITE TECHNOLOGIES INC 206100
IMCC .23700 .23700 .23900 +3.04 IMC MORTGAGE COMPANY 489900
VGTI 2.18750 2.00000 2.25000 +2.94 VIRTGAME.COM CORP. 17100
IFTI 1.15620 1.15625 1.18750 +2.77 IONIC FUEL TECHNOLOGY 48900
VIRT .7500 .7200 .7800 +2.74 VIRTUAL REALITY INC, COM NEW 82000
OYMP .20000 .19500 .24000 +2.56 OLYMPIC ENTERTAINMENT GROUP INC 13500
SNMM 6.40620 6.40625 6.40625 +2.50 STARNET COMM. INTL., INC. 282200
CCGR .43000 .43000 .44000 +2.38 COLLECTIBLE CONCEPTS GROUP INC 1331000
XNET 12.2812 12.2812512.3750 +2.34 XIN NET CORP 89800
DCHT 14.1250 14.0625 14.12500+2.26 DCH TECHNOLOGY INC 283700
EDIS 1.43750 1.42000 1.42500 +2.23 EARTH SEARCH SCIENCES 985800
LWEI .51000 .49000 .51000 +2.00 LONE WOLF ENERGY INC 510900
YESS .1100 .1070 .1100 +1.85 YES! ENTERTAINMENT CORP. 63000
IINN .60000 .56000 .60000 +1.69 INTL INTERNET INC 2825400
EKSIA .1525 .1500 .1600 +1.67 ELECTRO-KINETIC SYSTEMS INC, CL A 864300
FSCX 4.15620 4.15625 4.18750 +1.53 FASTCOMM COMMUNICATIONS 103500
NVNU 2.28120 2.28125 2.30000 +1.39 NOVA NATURAL RESOURCES 89100
MBHC .63000 .62500 .64500 +.80 MORTGAGE BANKERS HOLDING COMPANY 1104400 |
