OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
PRDE .2500 .2000 .2800 +108.33 PRIDE COMPANIES, L.P. 59000
PHOXE .5625 .3125 .6250 +80.00 PHOTONICS CORPORATION 20900
FDKP 1.0000 .6250 1.0000 +60.00 FINDERS KEEPERS 2000
COGX .40620 .37500 .43750 +59.29 CORGENIX MEDICAL CORPORATION 26100
QNET .59370 .46875 .59375 +58.32 QUEST NET CORP. 16400
CLTY .375000 .312500 .437500 +50.00 CELERITY SOLUTIONS, INC. 89000
INBR 1.00000 .81250 1.00000 +45.45 INTERNATIONAL BRANDS INC 6800
SSAXQ .1050 .1000 .1050 +40.00 SYSTEM SOFTWARE ASSOCIATES INC, COM 163300
TRNT 2.25000 1.75000 2.25000 +38.46 TRANSNET CORPORATION 1000
AVBC .81250 .62500 .81250 +36.85 AQUA VIE BEVERAGE CORP, COM NEW 47900
DSFT .87500 .65625 .81250 +33.34 DELSOFT CONSULTING, INC. 3200
MLSC .25000 .17000 .25000 +33.33 MEDICAL DISCOVERIES, INC. 9300
AOXY .08750 .06750 .08500 +29.63 ADVANCED OXYGEN TECHNOLOGIES INC 9000
DDEQ .75000 .62500 .75000 +26.33 DIAMOND EQUITIES, INC. 41000
IMIIQ .25000 .18000 .25000 +25.00 INTELLIGENT MED. IMAGING 8000
WLDCE .34370 .28125 .34375 +22.23 11000
DMES .50000 .41000 .45000 +21.95 DEMARCO ENERGY SYSTEMS AMERICA INC 110200
MOAT .21870 .17000 .21875 +21.50 CASTLEGUARD ENERGY INC 1200
VCRIQ .1090 .0900 .1100 +21.11 VENCOR, INC. (NEW) 11200
PCTU .90620 .62500 .90625 +20.83 PRO TECH COMMUNICATIONS INC 900
USDI .15000 .14500 .15000 +20.00 U.S. DIGITAL COMMUNICAT. 706100
JVWB .42000 .35000 .42000 +20.00 JVWEB INC 1200
WLFP .7500 +20.00 WOLFPACK 1000
AGPF 5.3750 5.2500 5.6250 +19.44 ART INTERNATIONAL INC, SHS 15000
CARH 2.25000 2.12500 2.25000 +18.04 COMPOSITE AUTOMOBILE RESEARCH LTD 105000
IFTI .34000 .29000 .34000 +17.24 IONIC FUEL TECHNOLOGY 2900
VIPME .0520 .0460 .0550 +15.56 138000
CLSI .09500 .08000 .09500 +14.46 CLANCY SYSTEMS INTERNATIONAL INC 198200
HLRT .25000 .21875 .50000 +14.31 HEALTHRITE, INC. 4800
NFTI .75000 .65625 .75000 +14.29 NOFIRE TECHNOLOGIES, INC. 500
PKPT 3.00000 2.87500 3.00000 +14.29 PACKETPORT.COM INC 5100
AFTC .0800 .0700 .0800 +14.29 AMERICAN FILM TECH. 40600
WZTCE .02500 .02200 .02500 +13.64 45000
IINN .21000 .21000 .22500 +13.51 INTL INTERNET INC 488800
PENY .04500 .04500 .05000 +12.50 COMBINED PENNY STOCK FUND INC 120000
ASDG .56250 .37500 .50000 +12.50 ASD GROUP, INC. 5600
PCLP .56250 .40625 .56250 +12.50 PAPERCLIP IMAGING SOFTW. 1000
KNIC .1400 .1300 .1400 +12.00 L.L. KNICKERBOCKER CO. 255900
MTEN .1400 .1200 .1400 +12.00 MEDICAL TECH. & INNOVAT. 900
VMAXE .09500 .08500 .09500 +11.76 61000
AREE .05000 .04900 .05200 +11.11 ARETE INDUSTRIES INC 520200
TRES .0500 .0450 .0550 +11.11 TREESOURCE INDUSTRIES 9000
APPI .1350 .1275 .1370 +10.66 ADV PLANT PHARMACEUTICALS INC, COM P 127800
NYRR .32000 .30500 .32000 +10.34 NEW YORK REGIONAL RAIL CORP, SHS 61100
WDSO .68750 .68750 .75000 +10.00 WIRELESS DATA SOLUTIONS 12300
ANTX 1.44000 1.43750 1.46875 +9.71 ANTEX BIOLOGICS, INC. 75400
AHIC .23000 .15625 .22000 +9.52 AMERICAN HEALTHCHOICE INC 37100
EXTI .24000 .22000 .24000 +9.09 EXTEN INDUSTRIES, INC. 9000
SPDL 9.0000 8.0000 9.0000 +9.09 SPEEDLANE.COM INC 1000
VALH .2500 .2300 .2500 +8.70 VALUE HOLDINGS, INC. 45400
SPTK .12500 .12500 .13500 +8.70 SPINTEK GAMING TECHNOLOGIES INC 188400
WIZZF 1.03120 1.03125 1.09000 +8.55 WSI INTERACTIVE CORP 137700
SPUM .8125 2.6250 2.6250 +8.33 SPECTRUM OIL CORPORATION, COM NEW 19100
WAMX 2.06250 2.03125 2.06250 +8.20 WAMEX HOLDINGS INC 141800
OKOK .27000 .25500 .27000 +8.00 OKLAHOMA ENERGY CORP 46800
CCAA .31250 .29000 .31250 +7.76 CALA CORP 9600
FNTN .28000 .26000 .28000 +7.69 FINANCIAL INTRANET INC 54000
IGNE .1400 .1400 .1600 +7.69 IGENE BIOTECHNOLOGY, INC. 39900
ABRG .09100 .08700 .09200 +7.06 AMBRA RESOURCES GROUP INC, COM NEW 219000
UNDY 1.90620 1.87500 1.90625 +7.02 UNIDYN CORP 10600
ADGI .25100 .25000 .26000 +6.81 AMERICAN DIVERSIFIED GRP. 903900
MILM .10000 .10000 .14000 +6.72 MILLENNIUM ELECTRONICS 54700
PLRP .30000 .26500 .31000 +6.69 PACEL CORP, COM NO PAR 15400
AFTI 1.00000 .93750 1.00000 +6.67 ABSOLUTEFUTURE.COM 15900
KLYS .16000 .14500 .16000 +6.67 KELLY'S COFFEE GROUP INC 48300
CCCZ .40000 .40000 .43000 +6.67 CASTELLO CASINO CORP, COM NEW 412800
EINC 2.00000 1.87500 2.00000 +6.67 EQUITYALERT.COM INC 400
WTHL .1525 .1525 .1600 +6.64 WHITEHALL ENTERPRISES INC 147000
JOES .17800 .17100 .17900 +6.59 EAT AT JOE'S LTD. 24200
TRDY .03300 .03000 .03300 +6.45 TRUDY CORPORATION 153000
BZET .53120 .40625 .53125 +6.24 BIOFIELD CORP. 7200
FTGX 11 3/8 11 11 3/8 +5.81 FIBERNET TELECOM GROUP INC 17600
ABUY 1.18750 1.06250 1.18750 +5.56 AMERINET GROUP.COM INC 1000
SMTS 2 31/32 2 13/16 2 31/32 +5.56 SOMANETICS CORPORATION 17400
NCPPE .19000 .17500 .19000 +5.56 29100
LAWW .79000 .71875 .79000 +5.33 LEGALOPINION.COM 18000
PFCK .60000 .59000 .62000 +5.26 PEACOCK FINANCIAL CORP. 34600
USTT 2.50000 2.37500 2.56250 +5.26 USA TECHNOLOGIES, INC. 17200
KAHI .31000 .29000 .31000 +5.08 KAIRE HOLDINGS INC 292000
USHO .02100 .02100 .02400 +5.00 U.S. HOMECARE CORPORATION 173600
STWW .2100 .2100 .2150 +5.00 STAMPEDE WORLDWIDE INC 1974200
CMEC .68750 .65625 .71875 +4.77 COMMERCIAL CONCEPTS INC 48400
MRAY .11000 .10000 .11000 +4.76 MURRAY UNITED DEVELOPMENT CORP 276500
GUSH 1.12000 1.03125 1.12000 +4.67 CANARGO ENERGY CORP. 269000
EDIS .91000 .92000 .94000 +4.60 EARTH SEARCH SCIENCES 148300
ECAR .3450 .3300 .3450 +4.55 US ELECTRICAR INC 30500
HTSF 1.43750 1.40625 1.43750 +4.55 HEARTSOFT INC, SHS 27500
AHOA .71870 .68750 .71875 +4.54 AFFORDABLE HOMES OF AMERICA INC 1000
TVCP .72000 .70000 .72000 +4.35 TALK VISUAL CORP. 56100
WKGP 3/4 23/32 25/32 +4.35 WORKGROUP TECHNOLOGY CORP 10100
ELAW 3.12500 2.93750 3.12500 +4.17 INTERNET LAW LIBRARY INC 3700
AMDI .06250 .05500 .06000 +4.17 APPLIED MEDICAL DEVICES INC 145000
CMER 12.5000 12.0000 13.7500 +4.17 EMERUN INC. 1800
PRAV 1.95000 1.93750 1.95000 +4.00 PARADIGM ADVANCED TECHNOLOGIES INC 57100
MDIA .0520 .0470 .0520 +4.00 MEDTECH DIAGNOSTICS INC 207600
VECT .52000 .46875 .52000 +4.00 VECTOR ENERGY CORP. 7000
BICO .20900 .20500 .20900 +3.98 BIOCONTROL TECHNOLOGY INC 2710200
PLCO .29000 .27500 .29000 +3.57 PLAY CO. TOYS & ENTERTAIN 10000
USTI .19500 .18000 .19500 +3.17 UNITED SYSTEMS TECHNOLOGY 57200
YARCE .29000 .21875 .28125 +3.13 404700
TSATA 10.5000 10.4375 10.5000 +3.07 TCI SATELLITE ENTERTAIN. 129900
HYPD 2.18750 2.00000 2.18750 +2.94 HYPERDYNAMICS CORP 100
BCHH 4.62500 4.37500 4.62500 +2.78 BEACH COUCH INC 100
FEVI .59370 .59375 .62500 +2.36 FAR EAST VENTURES INC 33000
WAVC 5.75000 5.62500 5.75000 +2.22 WAVERIDER COMMUNICATIONS 154400
MVEEE .02300 .02200 .02250 +2.22 25639500
AMFR 2.93750 2.93750 3.12500 +2.17 AMERI-FIRST FINANCIAL GROUP INC 98100
EURO 4.43750 4.37500 4.43750 +2.16 EUROTECH, LTD. 4700
ZMRT .260000 .240000 .260000 +1.96 ZEBRAMART.COM INC 136500
ANTM 1.08000 1.07000 1.08000 +1.65 ANTENNAS AMERICA, INC. 57000
INNN 1.93750 1.75000 1.93750 +1.64 INTERACTIVE NETWORK INC 30200
FONX 1.27000 1.27000 1.28000 +1.60 FONIX CORPORATION 641800
FORC 16 1/4 16 1/8 16 3/8 +1.56 FORCENERGY INC, COM NEW 78600
FBCE 4.50500 4.37500 4.56250 +1.52 FIBERCORE INC. 59100
LOCH .71000 .70000 .71000 +1.43 LOCH HARRIS INC, COM NEW 378900
HRCT 6.12500 6.12500 6.18750 +1.03 HARTCOURT COMPANIES 25100
TENS 2.01000 2.01000 2.06250 +1.01 TENSLEEP.COM INC. 5600
BHUB 1.25500 1.25000 1.37500 +.40 BIGHUB.COM INC 2000 |
