OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
THRFE .0300 .0250 .0300 +200.00 1587400
ALTS 2.62500 2.50000 2.75000 +90.91 ALTRIS SOFTWARE INC. 170500
TISV .1800 .1800 .2300 +80.00 TENET INFORMATION SERVICE 196400
TFWIE .0625 .0350 .0700 +78.57 253500
AUBD .68750 .53125 .62500 +57.14 AUTOBOND ACCEPTANCE CORP. 107500
SNLV .14000 .12600 .14000 +47.37 SNELLING TRAVEL INC 1566100
ZERO 3.8750 3.5000 4.0000 +44.19 SAVE THE WORLD AIR INC 28400
NQCI .2000 .1700 .2200 +42.86 NATIONAL QUALITY CARE INC 76900
CDNO .0970 .0950 .0970 +38.57 CONSOLIDATED CPTL CORP OF NORTH AMER 12693700
MKRS .34370 .34370 .40620 +37.48 MIKROS SYSTEMS CORP. 106600
HVGP 1.00000 1.00000 1.25000 +33.33 HAVANA GROUP INC, SHS 9200
NIFI .1200 .1000 .1200 +33.33 NOVA INTERNATIONAL FILMS INC 153600
IMTL .85000 .65000 .93750 +29.53 INTL MERCANTILE CORP, COM NEW 2000
CLUB .37500 .28125 .37500 +29.31 GOLF COMMUNITIES OF AMER. 40200
FDKP 4.0000 3.7500 4.7500 +28.00 FINDERS KEEPERS 39000
KNSC 5.37500 5.00000 5.37500 +26.47 KENSINGTON INT'L HOLDING 16500
USTT 2.93750 2.93750 3.00000 +23.68 USA TECHNOLOGIES, INC. 68700
PLHYQ .1730 .1700 .1730 +23.57 PLANET HOLLYWOOD INTL INC, CL A 8859900
ISCO 6.12500 6.00000 6.21875 +23.27 ILLINOIS SUPERCONDUCTOR 1049100
JVWB .75000 .62500 .75000 +20.00 JVWEB INC 1600
NORE .15000 .12500 .15000 +20.00 NORAM GAMING & ENTERTAINMENT INC 3000
INNN 3.87500 3.75000 3.87500 +19.23 INTERACTIVE NETWORK INC 145400
JUST 1.18750 1.00000 1.18750 +18.75 JUST TOYS, INC. 2600
EYLT .1300 .1250 .1500 +18.18 EYETEL TECHNOLOGIES INC 1079200
CAMB 1.12500 1.09375 1.15625 +16.14 CAMBIO, INC. 1090800
TSATA 18.6250 18.3750 18.6250 +15.95 TCI SATELLITE ENTERTAIN. 916700
JOES .22000 .18000 .22000 +15.79 EAT AT JOE'S LTD. 224400
URIX .1400 .1200 .1400 +15.70 URANIUM RESOURCES, INC. 36000
ENET .3900 .3700 .3900 +14.71 EQUALNET COMMUNICATIONS 325300
GUSH 1.18000 1.16000 1.19000 +14.56 CANARGO ENERGY CORP. 508200
AMQT .5000 .4700 .5000 +14.29 AMERIQUEST TECHNOLOGIES 198600
MDTV 5.75000 5.62500 5.75000 +13.58 MDU COMMUNICATIONS INTERNATIONAL INC 66600
WDSO 1.62500 1.56250 1.71875 +13.04 WIRELESS DATA SOLUTIONS 72700
CCAA .4500 .2500 .5000 +12.50 CALA CORP 28700
TNSU 1.40620 1.34375 1.40625 +12.50 TANISYS TECHNOLOGY, INC. 415600
UVGI .37000 .34500 .37000 +12.12 UNITED VENTURES GROUP INC 1091300
NUKE 3.50000 3.40625 3.53125 +12.00 RHOMBIC CORP 168700
FBCE 5.93750 5.93750 6.06250 +11.76 FIBERCORE INC. 234600
APPI .2900 .2800 .3000 +11.54 ADV PLANT PHARMACEUTICALS INC, COM P 749200
TALLE 1.21870 1.15625 1.21875 +11.43 331100
VENGF 1.87500 1.75000 1.87500 +11.11 VENGOLD INC. 205700
PNDA .3000 .2600 .3000 +11.11 PANDA PROJECT, INC. 78100
LMGR 6.25000 6.37500 6.62500 +11.11 LIGHT MANAGEMENT GROUP INC, COM NEW 108800
IFTI .62500 .62500 .81250 +11.11 IONIC FUEL TECHNOLOGY 61600
WSFI .51000 .49000 .51000 +10.87 WALL STREET FINANCIAL CORP, COM NEW 210600
MLSC .21000 .20000 .22000 +10.53 MEDICAL DISCOVERIES, INC. 101100
KAHI .58000 .56000 .58000 +10.48 KAIRE HOLDINGS INC 279900
PLCO .39000 .38000 .39000 +9.86 PLAY CO. TOYS & ENTERTAIN 218200
IMDS 2.81250 2.78125 2.81250 +9.76 IMAGING DIAGNOSTIC SYSTEM 552700
HSNS 11.3750 11.2500 11.3750 +9.64 HIGH SPEED NET SOLUTIONS INC 73700
SCKT 23.4375 23.5000 23.6250 +9.33 SOCKET COMMUNICATIONS 178800
ECAR .4300 .4300 .4340 +8.86 US ELECTRICAR INC 421700
CCCZ .75000 .68000 .75000 +8.70 CASTELLO CASINO CORP, COM NEW 62500
VIRT .50000 .43000 .50000 +8.70 VIRTUAL REALITY INC, COM NEW 30800
VIPH .2500 .2400 .2800 +8.70 VIPER INTL HLDS 25000
WAVC 8.68750 8.68750 8.75000 +8.59 WAVERIDER COMMUNICATIONS 455400
PHXU 1.18750 1.15625 1.18750 +8.58 PHOENIX INTERNATIONAL INDUSTRIES INC 210800
IASCA 1.18750 1.12500 1.21875 +8.58 IAS COMMUNICATIONS 4400
ARYN .1300 .1250 .1400 +8.33 ARCHER SYSTEMS INC 4073200
VRGN 2.60000 2.60000 2.62500 +8.05 VIRAGEN, INC. 484900
GNIZ 1.68750 1.56250 1.68750 +8.00 GENERAL CREDIT CORP. 6800
IIMC .42000 .40000 .42000 +7.69 INTERNET MULTI MEDIA CORP 114500
ABMI .22000 .22000 .24000 +7.32 AMERICAN BIOMED, INC. 298000
WKGP 1 7/8 1 11/16 1 7/8 +7.14 WORKGROUP TECHNOLOGY CORP 103300
KLYS .32000 .30000 .34000 +6.67 KELLY'S COFFEE GROUP INC 139200
LAWW 1.90620 1.87500 1.90625 +6.49 LEGALOPINION.COM 140400
DOCIQ .0850 .0800 .0850 +6.25 DECISIONONE HOLDINGS CORP 356800
FINX .53120 .50000 .53125 +6.24 FINGERMATRIX, INC. (NEW) 24700
LWEI .53120 .46875 .53125 +6.24 LONE WOLF ENERGY INC 152500
PLRP .52000 .49000 .52000 +6.12 PACEL CORP, SHS 55900
STRR .17500 .17000 .17500 +6.06 STAR TECHNOLOGIES, INC. 553000
CYAA 3.31250 3.03125 3.31250 +6.00 CYBERAMERICA CORPORATION 86000
PRMC 2.25000 2.12500 2.25000 +5.88 PRIME COMPANIES INC 19000
ABID 1.81500 1.81250 1.87500 +5.60 SHOWSTAR ONLINE.COM INC 156500
SFAD .1900 .1800 .1900 +5.56 SAFE TECHNOLOGIES INTERNATIONAL INC 1797500
TSIG .28500 .27500 .28500 +5.56 TELESERVICES INTERNET GRP 3980300
BIOHF .97000 .93000 .97000 +5.43 BIOTECH HOLDINGS LTD. 62000
BICO .3700 .3700 .3750 +5.41 BIOCONTROL TECHNOLOGY INC 8731400
SSOL 84.2500 84.2500 85.0000 +5.31 SMARTSERV ONLINE, INC. 32800
GOYL .40000 .34000 .40000 +5.26 GARGOYLES, INC. 800
VCRIQ .1000 .1000 .1050 +5.26 VENCOR, INC. (NEW) 92800
NHLT .1420 .1200 .1420 +5.19 NATIONAL HEALTH & SAFETY CORP, SHS 73000
NCTI 1.14000 1.13500 1.14000 +5.07 NCT GROUP, INC. 1109700
AFTI 1.31250 1.25000 1.34375 +5.00 ABSOLUTEFUTURE.COM 57400
LVFIQ .3200 .3200 .3400 +4.92 LEVITZ FURNITURE, INC. 1571800
DNTK 6.18750 6.12500 6.18750 +4.76 DAUPHIN TECHNOLOGY, INC. 586300
AIGI 1.37500 1.37500 1.40625 +4.76 ADAIR INT'L. OIL & GAS 220800
AOXY .11000 .10500 .13000 +4.76 ADVANCED OXYGEN TECHNOLOGIES INC 84600
MAMH .1100 .1050 .1150 +4.76 MAMMATECH CORP 235000
BSIC .22000 .20000 .22000 +4.76 BASIC EARTH SCIENCE 57600
USTI .22100 .22000 .22500 +4.74 UNITED SYSTEMS TECHNOLOGY 278900
KBFP .47000 .42000 .47000 +4.44 KBF POLLUTION MANAGEMENT 37100
NTSA .75000 .71875 .81250 +4.36 NETUSA INC, SHS 15900
SCMS .2400 .2000 .2400 +4.35 SCIENTIFIC MEASUREMENT 23500
VYST 3.12500 3.00000 3.12500 +4.17 VIEW SYSTEMS INC 34800
ZULU .13000 .12500 .15620 +4.00 ZULU-TEK INC, COM NEW 15000
WRDP 3.37500 3.31250 3.37500 +3.85 WORLDPORT COMMUNICATIONS 414100
TTLN .42000 .41000 .42000 +3.70 TOTAL ENTERTAINMENT INC 102300
MBHC .58000 .57000 .59000 +3.57 MORTGAGE BANKERS HOLDING COMPANY 1033400
EDIS 1.46000 1.43000 1.46000 +3.55 EARTH SEARCH SCIENCES 177700
CHCL .96870 .96875 1.00000 +3.33 CHINA CONTINENTAL, INC. 1449200
INVT 6.12500 6.00000 6.12500 +3.16 INVESTAMERICA INC 127300
IBUI .66000 .65625 .66000 +3.13 INTERNET BUSINESS INTERNATIONAL INC 1064800
SNMM 4.25000 4.21870 4.25000 +3.03 STARNET COMM. INTL., INC. 89300
QSRI .3500 .3500 .3900 +2.94 QUEEN SAND RESOURCES 158900
CMOZ 1.09370 1.06500 1.12500 +2.94 COSMOZ COM INC 109000
ETCH 1.25000 1.12500 1.25000 +2.57 ELITE TECHNOLOGIES INC 86300
WIZZF 2.82000 2.82000 2.93750 +2.55 WSI INTERACTIVE CORP 511800
PRAV 2.53120 2.50000 2.53125 +2.53 PARADIGM ADVANCED TECHNOLOGIES INC 235900
CITN 3 7/8 3 13/16 3 7/8 +2.48 CT HOLDINGS, INC. 234200
USXP .4400 .4400 .4700 +2.33 UNIVERSAL EXPRESS, INC. 92800
LITH 1.33000 1.30000 1.33000 +2.31 LITHIUM TECHNOLOGY CORP. 353500
ASAT 3.70000 3.62500 3.75000 +2.07 ESAT INC 14100
EPHI .510000 .468750 .718750 +2.00 ELECTROPHARMACOLOGY, INC. 9600
LOCH 1.05000 1.05500 1.06000 +1.82 LOCH HARRIS INC, COM NEW 1452200
OBJS .6100 .6100 .6400 +1.67 OBJECTSHARE, INC. 31500
MPTV .0610 .0610 .0625 +1.67 MPTV INC 9259100
FORC 15.5000 +1.64 FORCENERGY INC, COM NEW 285600
FPCX 9.37500 9.37500 10.0000 +1.35 FINANCIAL PERFORMANCE 26900
SDWSF 9.50000 9.12500 9.50000 +1.33 SIDEWARE SYSTEMS INC 198100
VDOT 4.75000 4.68750 4.75000 +1.33 VIRTUALSELLERS.COM, INC. 1124900
PNLK 3.03120 2.88000 3.03125 +1.04 PRO NET LINK CORP 173500
NVXE 3.12500 3.00000 3.12500 +1.01 NEW VISUAL ENTERTAINMENT INC 231700
SALV 1.01000 1.00000 1.18750 +1.00 SALIVA DIAGNOSTIC SYSTEMS 85300
ATIW 4.0000 3.0000 4.0000 +.79 ATI NETWORKS INC 500
FONX 1.70000 1.70000 1.72000 +.59 FONIX CORPORATION 862700
DGTS .1710 .1500 .1800 +.59 DIGITRAN SYSTEMS INC 20400
IXLT 5.59370 5.46875 5.59375 +.56 IEXALT INC 127800
AMDI .09250 .09250 .09500 +.54 APPLIED MEDICAL DEVICES INC 558100
LAKO 1.12500 1.12500 1.14000 +.45 LAKOTA TECHNOLOGIES INC 313100 |
