OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
BHAS .62500 .43750 .50000 +150.00 BACH-HAUSER INC 230300
AARO 3.56250 3.53125 3.56250 +128.00 AAROW ENVIRONMENTAL GROUP INC 402200
QUDTE .1000 .0600 .1000 +100.00 29700
VORIE .02000 .01200 .02000 +100.00 90000
REIC .09990 .05000 .10000 +99.80 REII INC 11000
UISIE .09000 .04000 .09375 +80.00 UNITED INFORMATION SYSTEM 55100
SSGI .46870 .40625 .43750 +49.98 STRATEGIC SOLUTIONS GROUP 23000
GZON .05000 .03500 .05000 +42.86 GRAPHIX ZONE INC 10000
EFTXE .10000 .10000 .11500 +42.86 620600
CYPR .0700 .0600 .0700 +40.00 CYPRO INTERNATIONAL INC 25000
GRERF .0350 .0250 .0350 +40.00 GREENSTONE RESOURCES LTD. 2000
CPVD .12000 .10000 .12000 +39.53 COMPUSONICS VIDEO CORP 991800
TRUKE .1100 .0800 .1100 +37.50 BUILDERS TRANSPORT, INC. 34000
NVNU .51000 .37500 .56250 +36.00 NOVA NATURAL RESOURCES 47000
MAMH .0800 .0610 .1000 +31.15 MAMMATECH CORP 5000
AOXY .09000 .07000 .09000 +28.57 ADVANCED OXYGEN TECHNOLOGIES INC 13000
AMQT .5000 .5000 .5300 +28.21 AMERIQUEST TECHNOLOGIES 277500
FBCE 6.50000 6.50000 6.56250 +26.06 FIBERCORE INC. 333300
INNN 2.50000 2.50000 2.62500 +25.00 INTERACTIVE NETWORK INC 60100
VCSYE .92000 .90000 .92000 +24.32 VERTICAL COMPUTER SYSTEMS INC, COM N 934100
IAIC .53120 .43750 .53125 +21.42 INFORMATION ANALYSIS INC. 5500
EMBU .73500 .70000 .73500 +20.49 EMB CORP, SHS 320600
GTCC 1.50000 1.50000 1.62500 +20.00 GTC TELECOM CORP 41500
FNTN .34000 .32000 .35000 +19.30 FINANCIAL INTRANET INC 60200
CCCZ .64000 .57000 .64000 +18.52 CASTELLO CASINO CORP, COM NEW 183200
HVAR .1000 .0900 .1100 +17.65 HAVANA REPUBLIC INC WESTON FL 34000
OKOK .37500 .35000 .37500 +17.19 OKLAHOMA ENERGY CORP 205200
BZET .87500 .87500 1.00000 +16.67 BIOFIELD CORP. 14600
LWEI .43750 .34375 .43750 +16.67 LONE WOLF ENERGY INC 4000
CMEC .65620 .62500 .71875 +16.66 COMMERCIAL CONCEPTS INC 84700
BUKS .15620 .11500 .15500 +15.70 BUTLER NATIONAL CORP. 10000
SPUM .9375 2.6250 2.6250 +15.38 SPECTRUM OIL CORPORATION, COM NEW 5500
SLPW .93750 .87500 .93750 +15.38 SOLPOWER CORP 7500
TTRIF .12000 .11400 .12000 +14.29 THERMO TECH TECHNOLOGIES 1976400
NGLD 1.00000 .93750 1.00000 +14.29 NEWGOLD INC 46600
MCTL .81250 .78125 .81250 +13.05 MICROTEL INTERNATIONAL 38300
SFAD .13000 .12000 .13000 +13.04 SAFE TECHNOLOGIES INTERNATIONAL INC 532100
MRAY .09000 .07000 .09000 +12.50 MURRAY UNITED DEVELOPMENT CORP 25000
ASDG .56250 .43750 .56250 +12.50 ASD GROUP, INC. 10800
CDNOE .1010 .1010 .1100 +12.22 1388700
CALVF .07000 .06000 .07000 +12.00 CALEDONIA MINING CORP. 3600
INCE .1450 .1450 .1500 +11.54 INTERCELL CORPORATION 293500
TSFPE .08900 .08100 .08900 +11.25 182700
SNLV .15000 .14000 .15000 +11.11 SNELLING TRAVEL INC 197000
CCGRE .2000 .1800 .2000 +11.11 988300
VNCOE .30000 .27000 .30000 +11.11 10000
ABACQ .020000 .017500 .020000 +11.11 ABACAN RESOURCE CORP, SHS 91400
MIGR 2.00000 1.96875 2.00000 +10.34 MIGRATEC INC 91300
FTLAF .3200 .2900 .3200 +10.34 FRUIT OF THE LOOM LTD, SHS -A- 603700
SNMM 3.34370 3.28125 3.34375 +10.31 STARNET COMM. INTL., INC. 80100
VXTK 3.75000 3.37500 3.75000 +10.09 VERONEX TECHNOLOGIES, INC 2100
VFOX .68750 .68750 .75000 +10.00 VICON FIBER OPTICS CORP. 1700
INVT 3.21870 3.09375 3.21875 +9.85 INVESTAMERICA INC 22500
CARH 1.75000 1.62500 1.78125 +9.81 COMPOSITE AUTOMOBILE RESEARCH LTD 32600
PHXU .750000 .687500 .750000 +9.09 PHOENIX INTERNATIONAL INDUSTRIES INC 12300
PNDA .18000 .16500 .18000 +9.09 PANDA PROJECT, INC. 1000
USHO .02400 .02100 .02400 +9.09 U.S. HOMECARE CORPORATION 76000
IBUI .49000 .47000 .49000 +8.89 INTERNET BUSINESS INTERNATIONAL INC 102400
SDWSF 5.50000 5.37500 5.53125 +8.64 SIDEWARE SYSTEMS INC 64000
REDI .03800 .03500 .03800 +8.57 REDDI BRAKE SUPPLY CORP 34200
SMTS 3 3/16 3 1/16 3 3/16 +8.51 SOMANETICS CORPORATION 6200
TSATA 11.3800 11.3750 11.5625 +8.38 TCI SATELLITE ENTERTAIN. 87800
PLCO .26000 .24000 .26000 +8.33 PLAY CO. TOYS & ENTERTAIN 319200
ATTP 1.62500 1.43750 1.62500 +8.33 AFFORDABLE TELECOMMUNIACTIONS TECHNO 6300
MPTV .04200 .04200 .04300 +7.69 MPTV INC 1907700
VDOT 2.71870 2.68750 2.71875 +7.41 VIRTUALSELLERS.COM, INC. 159100
WIZZF 1.61000 1.50000 1.61000 +7.33 WSI INTERACTIVE CORP 24400
QPRC .1350 .1300 .1350 +7.14 QUEST PRODUCTS CORPORATION 112000
AMFR 2.87500 2.56250 2.87500 +6.98 AMERI-FIRST FINANCIAL GROUP INC 1100
BNHC 1.93750 1.81250 1.93750 +6.90 BUSINESSNET HOLDINGS CORP 29500
MZEI .4800 .4500 .4800 +6.67 MEDIZONE INTERNATIONAL INC 152000
SATX 1.03120 .96875 1.03125 +6.45 SATX INC 35300
CTDI 4.21870 4.12500 4.21875 +6.30 CYCLODEXTRIN TECHNOLOGIES DEVELOPMEN 13200
FASC .25500 .24000 .25500 +6.25 FIRST AMERICAN SCIENTIFIC CORP 224200
AUTO .1700 .1600 .1700 +6.25 AUTOINFO, INC. 10000
FCFOF 1.62500 1.45000 1.62500 +6.21 FOUR CROWN FOODS INC 1000
SVRI .35000 .34000 .35000 +6.06 SILICON VALLEY RESEARCH 25000
GUSH .90000 .87500 .90625 +5.88 CANARGO ENERGY CORP. 8000
PLHYQ .09000 .08500 .09000 +5.88 PLANET HOLLYWOOD INTL INC, CL A 295100
SLEL 3.43750 3.43750 3.62500 +5.77 SALIENT CYBERTECH INC, COM NEW 16100
ECAR .3750 .3550 .3750 +5.63 US ELECTRICAR INC 14300
FTGX 14 5/8 14 1/2 14 5/8 +5.41 FIBERNET TELECOM GROUP INC 22100
WAVC 6.31250 6.31250 6.37500 +5.21 WAVERIDER COMMUNICATIONS 103900
PTSC 2.56250 2.43750 2.56250 +5.13 PATRIOT SCIENTIFIC CORP. 45100
MLSW 2.62500 2.50000 2.62500 +5.00 MERLIN SOFTWARE TECHNOLOGIES INTERNA 11500
CITN 2 7/32 2 7/32 2 5/16 +4.41 CT HOLDINGS, INC. 10400
CMOZ .75000 .75000 .78125 +4.36 COSMOZ COM INC 25700
EDOC .75000 .65625 .81250 +4.36 APPLIED VOICE RECOGNITION INC 14800
ENET .2400 .2200 .2400 +4.35 EQUALNET COMMUNICATIONS 30000
XDSL 9.56250 9.56250 9.68750 +4.08 MPHASE TECHNOLOGIES, INC. 19200
EPEA .13000 .11000 .13000 +4.00 E'PRIME AEROSPACE CORP 50000
WZTCE .03120 .03120 .04900 +4.00 60000
LOCH .80000 .79000 .80000 +3.90 LOCH HARRIS INC, COM NEW 149500
MDTV 3.37500 3.18750 3.37500 +3.85 MDU COMMUNICATIONS INTERNATIONAL INC 3000
PENC .2700 .2700 .2750 +3.85 PEN INTERCONNECT INC. 138800
AIGI .83000 .80000 .82500 +3.75 ADAIR INT'L. OIL & GAS 13700
SSOL 42.0000 40.5000 42.0000 +3.70 SMARTSERV ONLINE, INC. 1500
KNSC 3.50000 3.00000 3.50000 +3.70 KENSINGTON INT'L HOLDING 7000
BHUB 1.75000 1.62500 1.75000 +3.70 BIGHUB.COM INC 1300
QSRI .2900 .2800 .2900 +3.57 QUEEN SAND RESOURCES 20700
DMES .2900 .1875 .3125 +3.57 DEMARCO ENERGY SYSTEMS AMERICA INC 1000
IINN .27000 .27000 .27500 +3.45 INTL INTERNET INC 571400
AREE .06100 .06100 .06200 +3.39 ARETE INDUSTRIES INC 410800
KBFP .31000 .26000 .31000 +3.33 KBF POLLUTION MANAGEMENT 700
TTLN .32000 .31000 .32000 +3.23 TOTAL ENTERTAINMENT INC 27000
ZERO 4.00000 3.93750 4.00000 +3.23 SAVE THE WORLD AIR INC 7900
WOOD .0650 .0650 .0725 +3.17 MADERA INTERNATIONAL INC. 260300
SYBD .98000 .97000 .98000 +3.16 SYNTHETIC BLOOD INT'L INC 55300
MDCH .2900 .2900 .2950 +3.13 MEDITECH PHARMACEUTICALS 97200
WKGP 1 1/16 1 1 1/16 +3.03 WORKGROUP TECHNOLOGY CORP 32000
ISCO 4.37500 4.28125 4.37500 +2.94 ILLINOIS SUPERCONDUCTOR 87300
BNTI 1.09370 1.06250 1.12500 +2.94 BRAINTECH 37400
FONX 1.54000 1.54000 1.55000 +2.67 FONIX CORPORATION 429300
USTT 2.56250 2.50000 2.56250 +2.50 USA TECHNOLOGIES, INC. 10500
FORC 15 1/8 14 7/8 15 1/4 +2.11 FORCENERGY INC, COM NEW 14000
DCHT 6.06250 6.00000 6.06250 +2.11 DCH TECHNOLOGY INC 58800
KKRS 1.50000 1.43000 1.50000 +2.04 KANAKARIS COMMUNICATIONS INC 10900
MRTO 13.2500 12.5000 13.25000+1.92 MERCHANTONLINE.COM 1100
PKPT 3.31250 3.18750 3.31250 +1.92 PACKETPORT.COM INC 2300
PCBM .13250 .12750 .13250 +1.92 PINNACLE BUSINESS MANAGEMENT INC 684100
NYRR .2700 .2600 .2700 +1.89 NEW YORK REGIONAL RAIL CORP, SHS 82200
TNRG .2750 .2600 .2750 +1.85 TIANRONG BUILDING MATERIAL HOLDINGS 11200
FEVI .55000 .51000 .55000 +1.85 FAR EAST VENTURES INC 13200
ADGI .28000 .28000 .28500 +1.82 AMERICAN DIVERSIFIED GRP. 392000
IIMC .29500 .27000 .29500 +1.72 INTERNET MULTI MEDIA CORP 13600
FOCS .61000 .57000 .61000 +1.67 FIBERCHEM, INC. 38000
EBLD 1.96870 1.84375 1.96875 +1.61 ENTERTAINMENT BOULEVARD INC 700
ADSN 2.00000 1.88000 1.99000 +1.52 ADVANCED SYSTEMS INTL. 5500
LMGR 4.43750 4.43750 4.75000 +1.43 LIGHT MANAGEMENT GROUP INC, COM NEW 18100
DNTK 4.62500 4.59375 4.62500 +1.37 DAUPHIN TECHNOLOGY, INC. 211600
MVEEE .02980 .02920 .02980 +1.36 22156900
SCKT 15.7500 15.6250 15.7500 +1.20 SOCKET COMMUNICATIONS 19500
TIPS 1.06250 1.06500 1.07000 +1.19 TIANRONG INTERNET PRODUCT 60200
IMDS 1.99000 1.93750 1.99000 +1.08 IMAGING DIAGNOSTIC SYSTEM 113600
USDI .10100 .09000 .10500 +1.00 U.S. DIGITAL COMMUNICAT. 21300
EDIS 1.02000 1.01000 1.03000 +.99 EARTH SEARCH SCIENCES 22900
ANTM 1.05000 1.05000 1.06000 +.96 ANTENNAS AMERICA, INC. 41500
TVCP .89500 .89500 .93000 +.56 TALK VISUAL CORP. 61600
JOES .18000 .17600 .18000 +.56 EAT AT JOE'S LTD. 47100 |
