OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
FCFOF 1.50000 1.48000 1.52000 +84.62 FOUR CROWN FOODS INC 267500
PMMIE .0600 .0400 .0600 +84.62 91600
TRUKE .1400 .1200 .1400 +75.00 BUILDERS TRANSPORT, INC. 440600
AARO .90620 .62500 .90625 +52.64 AAROW ENVIRONMENTAL GROUP INC 112900
NQCI .2200 .1700 .2200 +37.50 NATIONAL QUALITY CARE INC 8000
VIRT .35000 .32000 .35000 +34.62 VIRTUAL REALITY INC, COM NEW 75500
HUMT 2.8125 2.0625 2.8750 +32.35 HUMATECH INC 1000
VTTX .75000 .59375 .75000 +26.33 VITRIX INC 2000
PFCS .18750 .18750 .25000 +25.00 PACIFIC CART SERVICES LTD 182500
AMDI .08000 .06500 .08000 +23.08 APPLIED MEDICAL DEVICES INC 45100
YARC .54000 .45000 .54000 +20.00 YARC SYSTEMS CORPORATION INC 2600
PRMC 1.93750 1.50000 1.93750 +19.23 PRIME COMPANIES INC 200
MMDI .22000 .18750 .22000 +17.33 MRI MEDICAL DIAGNOSTICS INC, COM NEW 4500
JRSE 1.50000 1.37500 1.50000 +17.08 JACOBSON RESONANCE ENTERPRISES LTD 44300
OPMX .0700 .0500 .0700 +16.67 OPTIMAX INDUSTRIES, INC. 10100
DMEC .0750 .0660 .0750 +15.38 DIAMOND ENTERTAINMENT 188800
VPTI .23000 .20000 .23000 +15.00 VOICE POWERED TECHNOLOGY 10000
IIMC .34370 .30000 .37500 +14.57 INTERNET MULTI MEDIA CORP 218000
FSMEP .0490 .0450 .0500 +13.95 FRESENIUS MEDICAL CARE HOLDINGS INC, 194200
SPAZ 1.03120 .93750 1.03120 +13.79 SPATIALIZER AUDIO LABS. 53100
BHUB 2.25000 2.25000 2.43750 +12.50 BIGHUB.COM INC 5700
DSFT .87500 .75000 .90625 +12.01 DELSOFT CONSULTING, INC. 5900
CCAA .4200 .2500 .4200 +12.00 CALA CORP 7000
SFAD .14500 .13750 .14500 +11.54 SAFE TECHNOLOGIES INTERNATIONAL INC 1165100
FFLB .0500 .0400 .0500 +11.11 FAIRFIELD FIRST BANK & TRUST CO 55000
CLSI .13800 .12500 .13800 +10.40 CLANCY SYSTEMS INTERNATIONAL INC 156300
VSTI .55000 .55000 .60000 +10.00 VERSUS TECHNOLOGY, INC. 18200
LJCC .68750 .53120 .68750 +10.00 LA JOLLA FRESH SQUEEZED COFFEE CO I 2000
ANTM 1.15000 1.09375 1.15000 +9.52 ANTENNAS AMERICA, INC. 289500
VRGN 2.18750 2.18750 2.25000 +9.38 VIRAGEN, INC. 493200
KNSC 4.50000 3.75000 4.50000 +9.09 KENSINGTON INT'L HOLDING 4100
SPTK .18000 .16000 .17000 +9.09 SPINTEK GAMING TECHNOLOGIES INC 201500
LAWW 1.62500 1.56250 1.62500 +8.33 LEGALOPINION.COM 12800
BNTI 1.09370 1.06250 1.09375 +8.29 BRAINTECH 183700
PENC .3400 .3100 .3400 +7.94 PEN INTERCONNECT INC. 43400
SGNC 1.31200 1.25000 1.31250 +7.66 SANGUINE CORPORATION 5100
LITH 1.01000 .98000 1.01000 +7.45 LITHIUM TECHNOLOGY CORP. 107300
FURRW .0300 .0240 .0280 +7.14 FURR'S BISHOP'S INC, WARRANTS 1995-2 18400
HVAR .0910 .0850 .0950 +7.06 HAVANA REPUBLIC INC WESTON FL 4100
SLPW 1.18750 1.06250 1.18750 +6.98 SOLPOWER CORP 38200
PLRP .40620 .37500 .40620 +6.89 PACEL CORP, SHS 75400
ECNC .94 10.38 10.25 +6.82 ECONNECT 271700
UREC 1.46870 1.43750 1.46875 +6.81 URECOATS INDUSTRIES, INC. 96800
BIOHF .87500 .79000 .87500 +6.71 BIOTECH HOLDINGS LTD. 20200
ACCR .80000 .75000 .80000 +6.67 ACCESS POWER, INC. 95600
SPUM 2.0000 2.6250 2.6250 +6.67 SPECTRUM OIL CORPORATION, COM NEW 44200
VIPM .0850 .0800 .0850 +6.25 VIP COMLINK 477900
ENET .3400 .3200 .3400 +6.25 EQUALNET COMMUNICATIONS 12000
FPCX 7.00000 6.93750 7.12500 +5.66 FINANCIAL PERFORMANCE 3800
HYPD 3.75000 3.50000 3.75000 +5.26 HYPERDYNAMICS CORP 4400
EURO 3.87500 3.87500 4.00000 +5.08 EUROTECH, LTD. 76900
AFTI 1.31250 1.25000 1.31250 +5.00 ABSOLUTEFUTURE.COM 17800
AUTO .2100 .2100 .2200 +5.00 AUTOINFO, INC. 21000
AHIC .21000 .21000 .28000 +5.00 AMERICAN HEALTHCHOICE INC 33800
AMQT .4300 .4300 .4500 +4.88 AMERIQUEST TECHNOLOGIES 15100
KTNV .3250 .2900 .3250 +4.84 COTTON VALLEY RESOURCES 50900
VALH .3300 .3300 .3400 +4.76 VALUE HOLDINGS, INC. 441200
GNIZ 1.37500 1.31250 1.43750 +4.76 GENERAL CREDIT CORP. 2000
EINC 2.87500 2.50000 2.75000 +4.55 EQUITYALERT.COM INC 2300
MRAY .12000 .11500 .12000 +4.35 MURRAY UNITED DEVELOPMENT CORP 111900
ADLU 1.56250 1.56250 1.62500 +4.17 ADVANCED LUMITECH INC 3000
MSHI 1.56250 1.50000 1.56250 +4.17 MAN SANG HOLDINGS, INC. 2800
HRCT 8.00000 7.62500 8.00000 +4.07 HARTCOURT COMPANIES 155700
CMOZ .90620 .90625 .96875 +3.57 COSMOZ COM INC 49100
GONT .59000 .56000 .59000 +3.51 GO ONLINE NETWORKS CORP 117100
EPEA .1550 .1500 .1550 +3.33 E'PRIME AEROSPACE CORP 690300
GDSA .3200 .3100 .3200 +3.23 GOLDSTATE CORP 26500
USTI .18000 .16500 .18000 +2.86 UNITED SYSTEMS TECHNOLOGY 81500
SATX .90000 .83000 1.00000 +2.86 SATX INC 74900
WSFI .54000 .52000 .54000 +2.86 WALL STREET FINANCIAL CORP, COM NEW 81500
EDIG 7.96870 7.96875 8.03125 +2.82 E.DIGITAL CORPORATION 461400
BICO .2930 .2930 .2950 +2.81 BIOCONTROL TECHNOLOGY INC 3649800
PLCO .37000 .36000 .37000 +2.78 PLAY CO. TOYS & ENTERTAIN 21900
USHO .03700 .03200 .03700 +2.78 U.S. HOMECARE CORPORATION 63800
FNTN .39000 .37000 .39000 +2.63 FINANCIAL INTRANET INC 107000
NSKY .1250 .1220 .1300 +2.46 NEW SKY COMMUNICATIONS INC 142800
PNLK 2.62500 2.56250 2.62500 +2.44 PRO NET LINK CORP 92900
VDOT 3.96870 3.96875 4.00000 +2.42 VIRTUALSELLERS.COM, INC. 279700
JOES .17900 .17500 .17900 +2.29 EAT AT JOE'S LTD. 42900
CITN 2 15/16 2 29/32 2 15/16 +2.17 CT HOLDINGS, INC. 108200
VYST 2.62500 2.56250 2.62500 +2.14 VIEW SYSTEMS INC 2900
KAHI .49000 .47000 .49000 +2.08 KAIRE HOLDINGS INC 619400
XDSL 9.18750 9.18750 9.25000 +2.08 MPHASE TECHNOLOGIES, INC. 71400
AQCB .2850 .2700 .2900 +1.79 AQUA CLARA BOTTLING 64200
TXMC .39600 .39500 .40000 +1.54 TIREX AMERICA INC 377700
QSRI .3300 .3250 .3500 +1.54 QUEEN SAND RESOURCES 21500
DNTK 4.50000 4.46875 4.50000 +1.41 DAUPHIN TECHNOLOGY, INC. 435000
STRUE .71500 .69500 .71500 +.70 1742300
IMTL .66000 .62500 .87500 +.58 INTL MERCANTILE CORP, COM NEW 1900 |
