OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
CPCY .40620 .28125 .43750 +160.05 CAPITOL COMMUNITIES CORP 197300
SKVY .37500 .15620 .37500 +140.08 SENTRY TECHNOLOGY CORPORATION, SHS 15300
VCLLD 1.75000 1.75000 1.87500 +115.38 THERMACELL TECHNOLOGIES INC, COM NEW 144600
WLDCE .56250 .40625 .56250 +108.33 305000
FEMQ .05500 .05000 .05500 +83.33 FEMINIQUE CORP 1313000
CYAA 4.56250 4.43750 4.56250 +52.08 CYBERAMERICA CORPORATION 21000
USDI .10500 .10500 .11500 +50.00 U.S. DIGITAL COMMUNICAT. 734800
GOYL .40620 .28120 .40620 +44.45 GARGOYLES, INC. 1000
SSAXQ .0650 .0650 .0750 +36.84 SYSTEM SOFTWARE ASSOCIATES INC, COM 844500
NUZA .0600 .0580 .0600 +33.33 N U PIZZA HOLDING CORP 2617700
IELSF .28120 .18750 .28120 +28.58 INTERACTIVE ENTERTAINMENT LTD, SHS 2000
IASCA 1.18750 1.03125 1.18750 +26.67 IAS COMMUNICATIONS 10400
MLSC .19000 .19000 .22000 +26.67 MEDICAL DISCOVERIES, INC. 45200
GZON .06250 .04500 .07000 +25.00 GRAPHIX ZONE INC 36200
PCLP .62500 .50000 .62500 +25.00 PAPERCLIP IMAGING SOFTW. 1500
EPHI .468700 .375000 .468700 +24.99 ELECTROPHARMACOLOGY, INC. 3600
FEVI .62500 .62500 .65000 +23.76 FAR EAST VENTURES INC 97700
EKSIA .0370 .0350 .0500 +23.33 ELECTRO-KINETIC SYSTEMS INC, CL A 104300
DSFT 1.00000 .81250 1.00000 +23.08 DELSOFT CONSULTING, INC. 8700
EZCOF 1.07000 1.07000 1.09000 +22.29 EZCONY INTERAMERICA INC, SHS 35500
SLPW .93750 .78120 .93750 +20.01 SOLPOWER CORP 2400
IIMC .24000 .22000 .24000 +20.00 INTERNET MULTI MEDIA CORP 92700
QUDTE .0950 .0700 .0950 +18.75 5000
ADOT .90620 .82000 .90620 +16.00 ADVANCED OPTICS ELECTRON. 87700
NCPPE .2900 .2600 .3000 +16.00 111800
USHO .02400 .02000 .02400 +14.29 U.S. HOMECARE CORPORATION 381000
BAOA .0800 .0700 .0800 +14.29 BAOA, INC. 202500
ELST 1.03120 1.03125 1.12500 +13.79 ELECTRONIC SYSTEMS TECH. 12500
CPVD .09000 .08000 .09000 +12.50 COMPUSONICS VIDEO CORP 82100
PENY .04500 .04000 .04500 +12.50 COMBINED PENNY STOCK FUND INC 19000
HGFN .87500 .87500 1.00000 +12.01 HOMEGOLD FINANCIAL, INC. 15400
ELAW 3.62500 3.25000 3.50000 +11.54 INTERNET LAW LIBRARY INC 100
PTUS .40000 .36000 .40000 +11.11 PERITUS SOFTWARE SERVICES 20900
VMAXE .10000 .08500 .10000 +11.11 1376800
THMM 2.75000 2.50000 2.87500 +10.00 THRIFT MANAGEMENT INC 7700
SSOL 44.00 43.25 44.75 +9.32 SMARTSERV ONLINE, INC. 103600
SNLV .10930 .10000 .11000 +9.30 SNELLING TRAVEL INC 785600
ENET .2400 .2200 .2400 +9.09 EQUALNET COMMUNICATIONS 82800
AMDI .06500 .06000 .07500 +8.33 APPLIED MEDICAL DEVICES INC 239800
BHAS .32500 .25500 .31500 +8.33 BACH-HAUSER INC 54600
DOCP 4.25000 4.00000 4.18750 +7.94 DOCPLANET.COM INC. 5600
BSIC .14000 .12500 .14000 +7.69 BASIC EARTH SCIENCE 26600
NVXE 2.68750 2.62500 2.75000 +7.50 NEW VISUAL ENTERTAINMENT INC 168400
LTGL .44000 .44000 .55000 +7.32 LITEGLOW INDUSTRIES INC, COM NEW 1000
VALH .2400 .2400 .2500 +6.67 VALUE HOLDINGS, INC. 1058300
GTCC 1.56250 1.43750 1.56250 +6.39 GTC TELECOM CORP 3800
SYCD 1.06250 .90620 1.06250 +6.25 SYCONET.COM INC 25000
ZERO 4.37500 4.18750 4.37500 +6.06 SAVE THE WORLD AIR INC 43700
LANPF .79500 .78000 .93750 +6.00 PLAINTREE SYSTEMS INC. 15500
LAHA 2.25000 2.18750 2.25000 +5.88 LAHAINA ACQUISITIONS INC 14100
WZTCE .02900 .02100 .02700 +5.45 72000
USTI .19500 .18000 .19500 +5.41 UNITED SYSTEMS TECHNOLOGY 131300
IMIIQ .20000 .18000 .25000 +5.26 INTELLIGENT MED. IMAGING 7500
CCCZ .84000 .80000 .84000 +5.00 CASTELLO CASINO CORP, COM NEW 533100
MOAT .21000 .20000 .23000 +5.00 CASTLEGUARD ENERGY INC 47600
ADGI .27250 .27250 .28000 +4.81 AMERICAN DIVERSIFIED GRP. 1080800
DCHT 5.25000 5.18750 5.25000 +4.35 DCH TECHNOLOGY INC 90800
CHIP .06250 .05500 .06250 +4.17 LS CAPITAL CORPORATION 74300
EXTI .25000 .24000 .26000 +4.17 EXTEN INDUSTRIES, INC. 206100
FCFOF 1.31250 1.26000 1.35000 +4.17 FOUR CROWN FOODS INC 81900
OYMP .1300 .1250 .1300 +4.00 OLYMPIC ENTERTAINMENT GROUP INC 5000
RMMI .03120 .03120 .03800 +4.00 ROCKY MOUNTAIN MINERALS INC 109400
FONX 1.30000 1.30000 1.31000 +3.59 FONIX CORPORATION 630500
SPAZ .93750 .84370 .93750 +3.45 SPATIALIZER AUDIO LABS. 103900
SVRI .30000 .29500 .30000 +3.45 SILICON VALLEY RESEARCH 183800
OPIX 1.50000 1.42000 1.50000 +3.45 ODYSSEY PICTURES CORP. 108200
FDNX .84000 .81250 .87500 +3.38 4-D NEUROIMAGING 20600
EDIS .92000 .89000 .92000 +3.37 EARTH SEARCH SCIENCES 90000
VNCOE .32000 .32000 .34000 +3.23 27000
NCTI .73000 .71000 .73000 +2.82 NCT GROUP, INC. 640900
FPCX 5.37500 5.37500 5.50000 +2.38 FINANCIAL PERFORMANCE 8600
BHUB 1.37500 1.25000 1.43750 +2.33 BIGHUB.COM INC 14700
FASC .23500 .22000 .25000 +2.17 FIRST AMERICAN SCIENTIFIC CORP 333700
AMQT .4800 .4500 .4800 +2.13 AMERIQUEST TECHNOLOGIES 55000
FSCX 3.12500 2.93750 3.12500 +2.04 FASTCOMM COMMUNICATIONS 29900
CMER 13.0000 12.5000 13.5000 +1.96 EMERUN INC. 2100
ECAR .3310 .3250 .3310 +1.85 US ELECTRICAR INC 651900
OKOK .28500 .28500 .31000 +1.79 OKLAHOMA ENERGY CORP 167300
SLET 2.53120 2.43750 2.56250 +1.25 SALEOUTLET.COM 27600
FDKP 1.0100 .7500 1.0100 +1.00 FINDERS KEEPERS 14300
WAVC 6.09370 6.09375 6.12500 +.51 WAVERIDER COMMUNICATIONS 218100
HYPD 2.26000 2.25000 2.28125 +.44 HYPERDYNAMICS CORP 32700
OBTV .0703 .0650 .0800 +.43 ORBITTRAVEL.COM CORP 524800
FORC 16 27/6416 3/8 16 7/16 +.29 FORCENERGY INC, COM NEW 17700 |
