OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
ITDN .1250 .1000 .1500 +12400.00 INTERDYNE CO, COM NO PAR 164000
LLOG 1.0000 .4375 .8750 +166.67 LINCOLN LOGS LTD. 10700
HSRC .18750 .10000 .19000 +100.11 HALSTEAD ENERGY CORP. 117800
ELXCE .1200 .0600 .2000 +100.00 117000
HGFN .68750 .68750 .87500 +83.33 HOMEGOLD FINANCIAL, INC. 20600
ISCO 7.56250 7.56250 7.68750 +80.60 ILLINOIS SUPERCONDUCTOR 3639700
ZARAF .1100 .0625 .1100 +76.00 ZARARA OIL & GAS 10000
INDQ 1.87500 1.65625 1.87500 +50.00 MARCH INDY INTERNATIONAL INC 24800
MDIA .07000 .06700 .07500 +47.37 MEDTECH DIAGNOSTICS INC 3709600
PCTU .90620 .68750 .90620 +44.99 PRO TECH COMMUNICATIONS INC 2700
GOYL .35000 .25000 .35000 +40.00 GARGOYLES, INC. 2300
NIFI .1400 .1000 .1300 +40.00 NOVA INTERNATIONAL FILMS INC 14000
DGTS .1400 .1000 .1400 +40.00 DIGITRAN SYSTEMS INC 2000
ADMI .43750 .41000 .43750 +40.00 ASTHMA DISEASE MANAGEMENT INC 1214500
IMIIQ .26000 .20000 .26000 +36.84 INTELLIGENT MED. IMAGING 6000
SLET 2.78120 2.78120 2.81250 +34.85 SALEOUTLET.COM 59500
ETPI .21500 .20000 .24000 +34.38 ENTERTAINMENT TECHNOL. 99100
LJCC .50000 .37500 .50000 +33.33 LA JOLLA FRESH SQUEEZED COFFEE CO I 1000
DMEC .0650 .0660 .0700 +30.00 DIAMOND ENTERTAINMENT 781200
PRAV 2.75000 2.68750 2.75000 +29.41 PARADIGM ADVANCED TECHNOLOGIES INC 1491200
ETCHE .60000 .43750 .68750 +28.01 90500
DOCP 6.06250 5.75000 6.18750 +27.63 DOCPLANET.COM INC. 258800
SSGI .43750 .43750 .50000 +27.29 STRATEGIC SOLUTIONS GROUP 77300
MTEN .1600 .1400 .1600 +23.08 MEDICAL TECH. & INNOVAT. 31500
SLEL 4.25000 4.00000 4.25000 +22.52 SALIENT CYBERTECH INC, COM NEW 19100
ENET .3000 .2900 .3000 +22.45 EQUALNET COMMUNICATIONS 1546000
REDI .03600 .03600 .04800 +20.00 REDDI BRAKE SUPPLY CORP 1105100
FTLAF .4000 .3900 .4000 +19.40 FRUIT OF THE LOOM LTD, SHS -A- 1046000
FOCS .69000 .69000 .71000 +18.97 FIBERCHEM, INC. 434800
MOAT .26000 .20000 .26000 +18.18 CASTLEGUARD ENERGY INC 266900
VFOX .81250 .75000 .81250 +18.18 VICON FIBER OPTICS CORP. 8200
MIGR 2.28120 2.28125 2.31250 +17.74 MIGRATEC INC 1391900
CALVF .07000 .06000 .07000 +16.67 CALEDONIA MINING CORP. 15100
CARH 2.25000 2.15625 2.25000 +16.13 COMPOSITE AUTOMOBILE RESEARCH LTD 702300
BNHC 2.25000 2.12500 2.25000 +16.13 BUSINESSNET HOLDINGS CORP 38200
AUTO .2200 .2100 .2300 +15.79 AUTOINFO, INC. 144300
MSHI 1.37500 1.37500 1.62500 +15.79 MAN SANG HOLDINGS, INC. 4000
QUDTE .1100 .1000 .1300 +15.79 18400
IBUI .59000 .58000 .59000 +15.69 INTERNET BUSINESS INTERNATIONAL INC 2668500
KNIC .1800 .1400 .1800 +15.24 L.L. KNICKERBOCKER CO. 12000
ASAT 2.87500 2.87500 2.90625 +15.00 ESAT INC 89000
CBQI 2.87500 2.75000 3.00000 +15.00 CBQ, INC. 8200
MLSW 2.87500 2.87500 2.93750 +15.00 MERLIN SOFTWARE TECHNOLOGIES INTERNA 91500
BCAM .1150 .1000 .1150 +15.00 BCAM INTERNATIONAL INC. 16500
INCE .1600 .1500 .1600 +14.29 INTERCELL CORPORATION 562600
FDKP 1.0000 1.0000 1.3125 +14.29 FINDERS KEEPERS 5800
NUZA .0400 .0350 .0400 +14.29 N U PIZZA HOLDING CORP 482600
SDWSF 6.56250 6.56250 6.62500 +14.13 SIDEWARE SYSTEMS INC 364500
ANTM 1.24000 1.23000 1.25000 +13.76 ANTENNAS AMERICA, INC. 1060400
BUKS .13000 .11500 .15500 +13.04 BUTLER NATIONAL CORP. 70500
VCRIQ .0800 .0800 .0850 +12.68 VENCOR, INC. (NEW) 163300
IXLT 4.50000 4.50000 4.50000 +12.50 IEXALT INC 160600
SMTS 3 1/2 3 7/16 3 17/32 +12.00 SOMANETICS CORPORATION 184500
PREO 2.7500 1.3800 2.6200 +11.79 PRECISION OPTICS INC (NJ) 1000
PLHYQ .09500 .08500 .09500 +11.76 PLANET HOLLYWOOD INTL INC, CL A 1710600
FTET .67000 .59375 .67000 +11.67 FIRST ENTERTAINMENT HLDG. 123400
HTSF 1.53120 1.53125 1.59375 +11.36 HEARTSOFT INC, SHS 22800
CGCO .31300 .28125 .40625 +11.31 COMMERCE GROUP CORP. 5000
MPTV .05000 .05000 .05200 +11.11 MPTV INC 19712800
WOOD .0775 .0725 .0775 +10.71 MADERA INTERNATIONAL INC. 1429800
FNTN .33000 .30000 .33000 +10.00 FINANCIAL INTRANET INC 176300
VERI 1.3750 2.1250 2.2500 +10.00 VERTICA SOFTWARE INC 5000
CMEC .68750 .59375 .68750 +10.00 COMMERCIAL CONCEPTS INC 354200
VNCOE .33000 .29000 .33000 +10.00 27600
IHTL .3500 .1875 .3800 +9.38 INNOVATIVE HOLDINGS & TECHNOLOGIES I 3000
MVEEE .03220 .03180 .03220 +9.15 138403700
EGNS .2500 .2200 .2500 +8.70 EGAN SYSTEMS, INC. 6000
EPEA .11400 .10700 .11500 +8.57 E'PRIME AEROSPACE CORP 932500
EXTI .26000 .25000 .26000 +8.33 EXTEN INDUSTRIES, INC. 89600
AMDI .07000 .06000 .07000 +7.69 APPLIED MEDICAL DEVICES INC 347400
WTHL .1720 .1700 .1750 +7.50 WHITEHALL ENTERPRISES INC 325300
MRTO 13.9375 13.3125 13.9375 +7.21 MERCHANTONLINE.COM 10800
VXTK 3.75000 3.62500 3.87500 +7.14 VERONEX TECHNOLOGIES, INC 27500
FMOLS .15000 .12500 .15000 +7.14 FREEPORT MCMORAN OIL&GAS 116000
MRAY .07500 .07000 .08000 +7.14 MURRAY UNITED DEVELOPMENT CORP 181900
URIX .1500 .1500 .1700 +7.14 URANIUM RESOURCES, INC. 315300
GTCC 1.74000 1.59375 1.75000 +6.75 GTC TELECOM CORP 53900
ABID 1.00000 .93750 1.00000 +6.67 SHOWSTAR ONLINE.COM INC 20100
VGTI 1.00000 .93750 1.03125 +6.67 VIRTGAME.COM CORP. 12600
VPTI .16000 .15000 .18000 +6.67 VOICE POWERED TECHNOLOGY 33200
AGLF .1600 .1600 .1875 +6.67 ATLANTIC GULF COMMUNITIES 2000
VSTI .50000 .40000 .50000 +6.38 VERSUS TECHNOLOGY, INC. 147700
KBFP .34000 .28000 .34000 +6.25 KBF POLLUTION MANAGEMENT 5700
SFAD .12000 .12000 .13500 +6.19 SAFE TECHNOLOGIES INTERNATIONAL INC 2136400
MZEI .5200 .5000 .5400 +6.12 MEDIZONE INTERNATIONAL INC 543000
IMCC .09000 .08500 .09000 +5.88 IMC MORTGAGE COMPANY 68200
VYST 2.12500 2.00000 2.12500 +5.72 VIEW SYSTEMS INC 300
SLPW .99000 .87500 1.00000 +5.60 SOLPOWER CORP 7000
TTLN .29500 .27500 .29500 +5.36 TOTAL ENTERTAINMENT INC 102000
FSCX 3.75000 3.68750 3.75000 +5.26 FASTCOMM COMMUNICATIONS 53300
ELSO 2.50000 2.00000 2.25000 +5.26 ELSINORE CORPORATION 6800
ATTP 1.43750 1.28125 1.43750 +4.55 AFFORDABLE TELECOMMUNIACTIONS TECHNO 2400
INVT 3.06250 2.96875 3.06250 +4.26 INVESTAMERICA INC 224400
ACCR .65620 .62500 .65625 +4.16 ACCESS POWER, INC. 181400
VALH .2656 .2550 .2700 +4.16 VALUE HOLDINGS, INC. 186500
BIGM .26000 .23000 .26000 +4.00 BIOGAN INTERNATIONAL 76500
SPSU .13000 .12500 .18750 +4.00 SUPERIOR SUPPLEMENTS, INC 1100
CMER 14.0000 12.7500 14.0000 +3.70 EMERUN INC. 200
EBLD 1.78120 1.81250 1.87500 +3.64 ENTERTAINMENT BOULEVARD INC 67100
PENC .2850 .2700 .2850 +3.64 PEN INTERCONNECT INC. 379300
TNRG .2600 .2600 .2800 +3.59 TIANRONG BUILDING MATERIAL HOLDINGS 237000
OMEX .93750 .87500 .93750 +3.45 ODYSSEY MARINE EXPLORAT. 13500
SATX .96870 .93750 .96870 +3.33 SATX INC 24900
WZTCE .03200 .03000 .05000 +3.23 79600
AFTI 1.09370 1.09375 1.18750 +3.18 ABSOLUTEFUTURE.COM 152200
SVRI .34000 .33000 .34000 +3.03 SILICON VALLEY RESEARCH 49300
IFTI .34000 .31000 .34000 +3.03 IONIC FUEL TECHNOLOGY 2400
DVDT 1.0300 .7500 1.0625 +3.00 DIGITAL VIDEO DISPLAY TECHNOLOGY COR 3500
KNUR 1.18750 1.06250 1.15625 +2.71 KNOX NURSERY INC, SHS 36500
EINC 2.12500 1.96870 2.12500 +2.66 EQUITYALERT.COM INC 11000
SNMM 3.78120 3.75000 3.78125 +2.54 STARNET COMM. INTL., INC. 201600
GONT .47000 .45500 .47000 +2.40 GO ONLINE NETWORKS CORP 499500
AVTI .50000 .37500 .53120 +2.04 ACCORD ADVANCED TECHNOLOGIES, SHS 25400
GWTR .2500 .2300 .2500 +2.04 GLOBAL WATER TECHNOLOGIES 286800
FASC .26500 .26500 .29000 +1.92 FIRST AMERICAN SCIENTIFIC CORP 650700
ZERO 3.93750 3.93750 4.00000 +1.61 SAVE THE WORLD AIR INC 43100
ADOT .98430 .97000 1.02000 +1.61 ADVANCED OPTICS ELECTRON. 130700
ELAW 4.12500 3.81250 4.12500 +1.54 INTERNET LAW LIBRARY INC 31900
HNSP 4.37500 4.25000 4.62500 +1.45 H-NET.COM INC 5400
DNTK 4.56250 4.50000 4.56250 +1.39 DAUPHIN TECHNOLOGY, INC. 244800
LVFIQ .1740 .1720 .1740 +1.16 LEVITZ FURNITURE, INC. 19100
GUSH .92000 .90000 .93000 +1.10 CANARGO ENERGY CORP. 31100
TSATA 11.5625 11.5000 11.7500 +1.09 TCI SATELLITE ENTERTAIN. 379700
FORC 14 7/8 14 3/4 15 +.85 FORCENERGY INC, COM NEW 3100
TVCP .89500 .89500 .91000 +.56 TALK VISUAL CORP. 281800 |
