OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
IMTL .92000 .51000 .93750 +67.27 INTL MERCANTILE CORP, COM NEW 1000
NUZA .0450 .0350 .0450 +50.00 N U PIZZA HOLDING CORP 1480100
ESNG .0850 .0600 .0850 +41.67 ESCAGENETICS CORP 26800
OPMX .0350 .0250 .0400 +40.00 OPTIMAX INDUSTRIES, INC. 118500
BZET .92080 .62500 .93750 +33.93 BIOFIELD CORP. 11900
MEHO 2.21870 2.18750 2.31250 +31.48 MERIDIAN HLDGS 143100
CFNI .0500 .0500 .0700 +25.00 CONTIFINANCIAL CORP, SHS 72500
GUSH .96870 .78120 .96870 +24.00 CANARGO ENERGY CORP. 1500
IHTL .4200 .2500 .4200 +23.53 INNOVATIVE HOLDINGS & TECHNOLOGIES I 44300
PCLP .68750 .56250 .68750 +22.22 PAPERCLIP IMAGING SOFTW. 1000
ABMI .18000 .17000 .18000 +20.00 AMERICAN BIOMED, INC. 47800
TSFPE .09000 .09000 .09900 +20.00 545100
CALVF .07000 .06250 .07000 +16.67 CALEDONIA MINING CORP. 83500
GZON .03500 .03000 .05000 +16.67 GRAPHIX ZONE INC 364300
CRVSQ .0350 .0350 .0500 +16.67 CORVUS SYSTEMS INC, SHS. 1000
WOODE .0700 .0650 .0700 +16.67 MADERA INTERNATIONAL INC. 203600
PTSC 2.56250 2.50000 2.56250 +15.50 PATRIOT SCIENTIFIC CORP. 161000
PNDA .19000 .17000 .21000 +15.15 PANDA PROJECT, INC. 27000
EPHI .43000 .37500 .43750 +14.67 ELECTROPHARMACOLOGY, INC. 22900
NTSA .50000 .43750 .53125 +14.29 NETUSA INC, SHS 13800
KNIC .1800 .1600 .1800 +12.50 L.L. KNICKERBOCKER CO. 41200
BAOA .0900 .0800 .0900 +12.50 BAOA, INC. 133300
MRAY .09000 .06500 .09000 +12.50 MURRAY UNITED DEVELOPMENT CORP 11000
AFTI 1.43750 1.43750 1.46875 +12.20 ABSOLUTEFUTURE.COM 72000
CHIP .07000 .06500 .07000 +12.00 LS CAPITAL CORPORATION 151000
EMBU .47000 .38000 .47000 +11.90 EMB CORP, SHS 58200
TEVE .4700 .4200 .4700 +11.90 TELVUE CORP 4100
FSMEP .0390 .0350 .0390 +11.43 FRESENIUS MEDICAL CARE HOLDINGS INC, 51700
MOOR 1.25000 1.12500 1.25000 +11.11 CHADMOORE WIRELESS GROUP 53700
ASDG .62500 .43750 .62500 +11.11 ASD GROUP, INC. 2700
VERI 1.3750 2.1250 2.2500 +10.00 VERTICA SOFTWARE INC 10000
CARH 1.43750 1.37500 1.43750 +9.52 COMPOSITE AUTOMOBILE RESEARCH LTD 72300
HUMT 2.87500 2.25000 2.87500 +9.52 HUMATECH INC 1000
AFTC .1200 .1200 .1500 +9.09 AMERICAN FILM TECH. 250700
MOAT .25000 .21000 .25000 +8.70 CASTLEGUARD ENERGY INC 32000
KAHI .38000 .36000 .38000 +8.57 KAIRE HOLDINGS INC 134200
ATEG .2600 .2300 .2600 +8.33 AMERICAN TECHNOLOGIES GRP 27200
CCAA .30000 .28120 .30000 +6.69 CALA CORP 1900
AMQT .4000 .3850 .4000 +6.67 AMERIQUEST TECHNOLOGIES 208600
IFTI .33000 .31000 .34000 +6.45 IONIC FUEL TECHNOLOGY 2400
TENS 2.12500 1.87500 2.12500 +6.25 TENSLEEP.COM INC. 6300
FSCX 3.31250 3.25000 3.50000 +6.00 FASTCOMM COMMUNICATIONS 25300
PENC .2700 .2500 .2700 +5.88 PEN INTERCONNECT INC. 65300
SSOL 41.0000 40.0000 41.8750 +5.81 SMARTSERV ONLINE, INC. 16300
NSKY .09500 .08000 .09500 +5.56 NEW SKY COMMUNICATIONS INC 376700
TIPS 1.18750 1.12500 1.18750 +5.56 TIANRONG INTERNET PRODUCT 14700
FPCX 7.12500 6.75000 7.12500 +5.56 FINANCIAL PERFORMANCE 2600
QSRI .2900 .2800 .2900 +5.45 QUEEN SAND RESOURCES 61000
REDI .03900 .03500 .03900 +5.41 REDDI BRAKE SUPPLY CORP 135300
PLHYQ .08000 .08000 .09000 +5.26 PLANET HOLLYWOOD INTL INC, CL A 543400
USTI .22000 .22000 .23500 +4.76 UNITED SYSTEMS TECHNOLOGY 346000
ABUY 1.43750 1.31250 1.43750 +4.55 AMERINET GROUP.COM INC 22600
USXP .3600 .3450 .3600 +4.35 UNIVERSAL EXPRESS, INC. 14000
NORE .12500 .12500 .18000 +4.17 NORAM GAMING & ENTERTAINMENT INC 33100
CMOZ .81250 .75000 .81250 +4.01 COSMOZ COM INC 47700
ABRG .13000 .12500 .13000 +4.00 AMBRA RESOURCES GROUP INC, COM NEW 438700
IXLT 3.25000 3.12500 3.25000 +4.00 IEXALT INC 5900
TXMC .40000 .38500 .40000 +3.90 TIREX AMERICA INC 313100
BHUB 1.68750 1.50000 1.68750 +3.85 BIGHUB.COM INC 3900
WRDP 2.71870 2.71875 2.75000 +3.77 WORLDPORT COMMUNICATIONS 115700
AIGI .83000 .80000 .83000 +3.75 ADAIR INT'L. OIL & GAS 84000
MZEI .4150 .3800 .4150 +3.75 MEDIZONE INTERNATIONAL INC 56500
TNRG .2900 .2800 .3100 +3.57 TIANRONG BUILDING MATERIAL HOLDINGS 20700
MCTL .90620 .81250 .90620 +3.57 MICROTEL INTERNATIONAL 3000
MIGR 1.93750 1.84370 1.93750 +3.33 MIGRATEC INC 149100
BICO .25800 .25000 .25800 +3.20 BIOCONTROL TECHNOLOGY INC 2778100
ECAR .3300 .3200 .3400 +3.13 US ELECTRICAR INC 24000
ELAW 4.37500 4.00000 4.37500 +2.94 INTERNET LAW LIBRARY INC 2300
HNSP 4.37500 4.25000 4.50000 +2.94 H-NET.COM INC 6000
USTT 2.25000 2.18750 2.31250 +2.86 USA TECHNOLOGIES, INC. 9700
GAMZ .90000 .87500 .96875 +2.86 GAMECOM INC 16500
STBY .3600 .3500 .3700 +2.86 STANSBURY HOLDINGS CORP, COM NEW 87600
BIGR 1.15620 .96870 1.15620 +2.77 BINGO.COM INC 5300
SYCD 1.25000 1.18750 1.25000 +2.57 SYCONET.COM INC 5500
SNLV .14100 .14000 .14500 +2.55 SNELLING TRAVEL INC 1644000
TVCP .94000 .90000 .94000 +2.17 TALK VISUAL CORP. 138500
SMTS 2 15/16 2 15/16 3 +2.17 SOMANETICS CORPORATION 2200
JVWB .51000 .51000 .66000 +2.00 JVWEB INC 200
MDCH .2650 .2500 .2650 +1.92 MEDITECH PHARMACEUTICALS 113500
VXTK 3.40620 3.40620 3.62500 +1.87 VERONEX TECHNOLOGIES, INC 11500
INNN 1.84370 1.82000 1.87500 +1.72 INTERACTIVE NETWORK INC 54700
ISCO 4.00000 3.93750 4.00000 +1.59 ILLINOIS SUPERCONDUCTOR 154900
NUKE 2.09370 2.09370 2.18750 +1.51 RHOMBIC CORP 6700
VCRIQ .0860 .0860 .0880 +1.18 VENCOR, INC. (NEW) 280200
BCHH 3.03120 2.75000 3.25000 +1.04 BEACH COUCH INC 7000
SNMM 3.12500 3.00000 3.12500 +1.01 STARNET COMM. INTL., INC. 33100 |
